5802東証P貸借
業種 非鉄金属
住友電気工業 株価時系列データ
PTS
3,012
円
(23:51)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,022.0 (24/11/21) | 1,724.0 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,022.0 (24/11/21) | 1,777.0 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,983.5 | 3,010.0 | 2,935.5 | 2,996.0 | +36.5 | +1.2 | 5,015,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 2,900.0 | 3,022.0 | 2,887.0 | 2,959.5 | +73.5 | +2.6 | 6,411,200 |
| 11/20 | 2,861.0 | 2,915.0 | 2,860.0 | 2,886.0 | +31.5 | +1.1 | 3,699,700 |
| 11/19 | 2,815.5 | 2,883.5 | 2,814.5 | 2,854.5 | +39.0 | +1.4 | 4,686,600 |
| 11/18 | 2,830.5 | 2,873.5 | 2,814.5 | 2,815.5 | -29.5 | -1.0 | 3,319,600 |
| 11/15 | 2,925.0 | 2,939.0 | 2,844.5 | 2,845.0 | -35.0 | -1.2 | 5,883,900 |
| 11/14 | 2,800.0 | 2,897.0 | 2,800.0 | 2,880.0 | +176.5 | +6.5 | 8,550,500 |
| 11/13 | 2,718.0 | 2,770.0 | 2,693.0 | 2,703.5 | -21.0 | -0.8 | 4,003,000 |
| 11/12 | 2,721.0 | 2,786.0 | 2,708.0 | 2,724.5 | +22.0 | +0.8 | 4,172,800 |
| 11/11 | 2,670.0 | 2,738.5 | 2,624.5 | 2,702.5 | +99.0 | +3.8 | 4,964,900 |
| 11/8 | 2,649.5 | 2,678.0 | 2,594.5 | 2,603.5 | +20.5 | +0.8 | 3,765,300 |
| 11/7 | 2,685.0 | 2,686.0 | 2,551.5 | 2,583.0 | -90.5 | -3.4 | 5,605,800 |
| 11/6 | 2,600.0 | 2,673.5 | 2,562.5 | 2,673.5 | +94.5 | +3.7 | 5,735,400 |
| 11/5 | 2,555.0 | 2,623.5 | 2,482.0 | 2,579.0 | +247.0 | +10.6 | 10,274,900 |
| 11/1 | 2,322.0 | 2,348.5 | 2,319.0 | 2,332.0 | -50.5 | -2.1 | 2,948,400 |
| 10/31 | 2,375.0 | 2,399.0 | 2,365.0 | 2,382.5 | +10.0 | +0.4 | 2,447,600 |
| 10/30 | 2,323.5 | 2,406.5 | 2,322.5 | 2,372.5 | +43.5 | +1.9 | 9,936,900 |
| 10/29 | 2,325.0 | 2,332.0 | 2,303.0 | 2,329.0 | +18.0 | +0.8 | 1,302,100 |
| 10/28 | 2,269.5 | 2,326.0 | 2,262.0 | 2,311.0 | +22.0 | +1.0 | 1,358,600 |
| 10/25 | 2,296.5 | 2,304.0 | 2,268.5 | 2,289.0 | -7.5 | -0.3 | 1,307,000 |
| 10/24 | 2,262.5 | 2,314.5 | 2,248.0 | 2,296.5 | -3.0 | -0.1 | 1,656,500 |
| 10/23 | 2,308.5 | 2,341.5 | 2,298.5 | 2,299.5 | -18.0 | -0.8 | 1,665,100 |
| 10/22 | 2,330.0 | 2,340.0 | 2,294.0 | 2,317.5 | -3.0 | -0.1 | 1,619,300 |
| 10/21 | 2,337.0 | 2,346.5 | 2,316.0 | 2,320.5 | -8.5 | -0.4 | 1,425,300 |
| 10/18 | 2,341.0 | 2,341.5 | 2,312.0 | 2,329.0 | -4.0 | -0.2 | 1,479,300 |
| 10/17 | 2,356.5 | 2,367.5 | 2,328.0 | 2,333.0 | -17.5 | -0.7 | 1,624,300 |
| 10/16 | 2,332.5 | 2,367.5 | 2,312.0 | 2,350.5 | -21.5 | -0.9 | 1,919,700 |
| 10/15 | 2,421.0 | 2,422.5 | 2,370.5 | 2,372.0 | -5.0 | -0.2 | 2,789,500 |
| 10/11 | 2,415.0 | 2,421.0 | 2,374.0 | 2,377.0 | -38.5 | -1.6 | 3,037,000 |
| 10/10 | 2,395.0 | 2,420.0 | 2,379.0 | 2,415.5 | +59.0 | +2.5 | 2,833,000 |
| 10/9 | 2,405.0 | 2,413.0 | 2,320.5 | 2,356.5 | -28.0 | -1.2 | 3,164,800 |
▶︎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
