！決算発表予定日 2024/05/09
5713東証P貸借
業種 非鉄金属
住友金属鉱山 株価時系列データ
PTS
5,244
円
(17:40)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,479 (24/04/15) | 3,873 (24/02/29) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,479 (24/04/15) | 3,873 (24/02/29) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 4,205 | 5,479 | 3,873 | 5,272 | +1,026 | +24.2 | 154,046,600 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 4,642 | 5,515 | 4,004 | 4,246 | -425 | -9.1 | 356,669,300 |
| 2022 | 4,361 | 6,625 | 3,767 | 4,671 | +321 | +7.4 | 519,990,700 |
| 2021 | 4,570 | 5,584 | 3,871 | 4,350 | -229 | -5.0 | 394,358,500 |
| 2020 | 3,451 | 4,656 | 1,859 | 4,579 | +1,035 | +29.2 | 341,383,900 |
| 2019 | 2,874 | 3,715 | 2,776 | 3,544 | +597 | +20.3 | 338,546,100 |
| 2018 | 5,222 | 5,562 | 2,743 | 2,947 | -2,231 | -43.1 | 446,559,500 |
| 2017 | 3,050 | 5,267 | 2,613 | 5,178 | +2,164 | +71.8 | 556,266,600 |
| 2016 | 2,946 | 3,353 | 1,946 | 3,014 | +55 | +1.9 | 567,461,000 |
| 2015 | 3,614 | 4,080 | 2,624 | 2,959 | -661 | -18.3 | 492,560,500 |
| 2014 | 2,754 | 3,760 | 2,400 | 3,620 | +866 | +31.5 | 464,549,000 |
| 2013 | 2,596 | 3,356 | 2,108 | 2,754 | +338 | +14.0 | 518,739,500 |
| 2012 | 2,008 | 2,540 | 1,570 | 2,416 | +438 | +22.1 | 432,832,500 |
| 2011 | 2,888 | 3,186 | 1,872 | 1,978 | -860 | -30.3 | 414,516,000 |
| 2010 | 2,770 | 2,980 | 2,106 | 2,838 | +80 | +2.9 | 548,760,000 |
| 2009 | 2,000 | 3,252 | 1,630 | 2,758 | +874 | +46.4 | 960,651,500 |
| 2008 | 3,824 | 4,620 | 1,104 | 1,884 | -1,936 | -50.7 | 1,292,696,500 |
| 2007 | 3,036 | 6,560 | 2,876 | 3,820 | +766 | +25.1 | 1,748,294,000 |
| 2006 | 3,020 | 3,580 | 2,318 | 3,054 | +136 | +4.7 | 966,935,000 |
| 2005 | 1,438 | 3,124 | 1,324 | 2,918 | +1,454 | +99.3 | 775,473,000 |
| 2004 | 1,614 | 1,702 | 1,162 | 1,464 | -126 | -7.9 | 572,562,500 |
| 2003 | 1,020 | 1,592 | 700 | 1,590 | +600 | +60.6 | 487,618,500 |
| 2002 | 884 | 1,246 | 704 | 990 | +116 | +13.3 | 382,107,000 |
| 2001 | 1,206 | 1,258 | 684 | 874 | -322 | -26.9 | 298,143,000 |
| 2000 | 460 | 1,282 | 446 | 1,196 | +740 | +162.3 | 365,783,500 |
| 1999 | 726 | 1,200 | 430 | 456 | -278 | -37.9 | 227,510,500 |
| 1998 | 896 | 1,246 | 720 | 734 | -126 | -14.7 | 126,307,500 |
| 1997 | 1,562 | 1,796 | 762 | 860 | -702 | -44.9 | 114,891,500 |
| 1996 | 1,900 | 2,220 | 1,500 | 1,562 | -294 | -15.8 | 153,018,500 |
| 1995 | 1,820 | 1,898 | 1,214 | 1,856 | +34 | +1.9 | 129,488,500 |
| 1994 | 1,772 | 2,020 | 1,728 | 1,822 | +82 | +4.7 | 186,861,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて