！決算発表予定日 2024/05/10
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
ー
円
(ー)
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 |
|---|---|
| 2,499.0 (24/04/16) | 1,549.0 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,499.0 (24/04/16) | 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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,433.0 | 2,433.0 | 2,350.0 | 2,384.5 | -49.0 | -2.0 | 2,953,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 2,377.0 | 2,435.0 | 2,358.5 | 2,433.5 | +45.5 | +1.9 | 2,249,700 |
| 4/17 | 2,443.0 | 2,451.0 | 2,372.5 | 2,388.0 | -18.5 | -0.8 | 2,439,400 |
| 4/16 | 2,460.0 | 2,499.0 | 2,399.0 | 2,406.5 | -60.5 | -2.5 | 3,422,000 |
| 4/15 | 2,436.0 | 2,474.5 | 2,429.0 | 2,467.0 | +6.0 | +0.2 | 2,155,400 |
| 4/12 | 2,444.5 | 2,461.5 | 2,423.0 | 2,461.0 | +24.0 | +1.0 | 3,107,500 |
| 4/11 | 2,381.0 | 2,445.0 | 2,376.0 | 2,437.0 | +20.0 | +0.8 | 2,363,300 |
| 4/10 | 2,391.5 | 2,422.0 | 2,384.5 | 2,417.0 | +8.5 | +0.4 | 2,334,700 |
| 4/9 | 2,351.0 | 2,408.5 | 2,351.0 | 2,408.5 | +73.5 | +3.2 | 3,327,600 |
| 4/8 | 2,310.0 | 2,338.5 | 2,307.0 | 2,335.0 | +44.0 | +1.9 | 1,775,500 |
| 4/5 | 2,290.5 | 2,297.0 | 2,262.0 | 2,291.0 | -18.0 | -0.8 | 1,812,000 |
| 4/4 | 2,315.0 | 2,330.0 | 2,291.5 | 2,309.0 | +21.5 | +0.9 | 2,459,300 |
| 4/3 | 2,267.5 | 2,310.0 | 2,253.0 | 2,287.5 | +20.5 | +0.9 | 2,543,400 |
| 4/2 | 2,282.5 | 2,306.0 | 2,257.5 | 2,267.0 | -10.5 | -0.5 | 2,253,500 |
| 4/1 | 2,355.0 | 2,364.5 | 2,262.0 | 2,277.5 | -70.0 | -3.0 | 2,191,500 |
| 3/29 | 2,332.0 | 2,364.0 | 2,323.0 | 2,347.5 | +12.5 | +0.5 | 3,079,200 |
| 3/28 | 2,363.0 | 2,393.0 | 2,318.5 | 2,335.0 | -74.0 | -3.1 | 3,705,300 |
| 3/27 | 2,405.0 | 2,426.0 | 2,405.0 | 2,409.0 | +15.0 | +0.6 | 2,516,600 |
| 3/26 | 2,379.0 | 2,400.0 | 2,360.0 | 2,394.0 | +18.0 | +0.8 | 1,849,100 |
| 3/25 | 2,380.0 | 2,383.0 | 2,357.0 | 2,376.0 | -2.0 | -0.1 | 1,677,200 |
| 3/22 | 2,388.0 | 2,396.5 | 2,359.0 | 2,378.0 | +20.0 | +0.9 | 2,809,300 |
| 3/21 | 2,361.0 | 2,373.0 | 2,345.0 | 2,358.0 | +22.0 | +0.9 | 3,038,400 |
| 3/19 | 2,315.0 | 2,339.5 | 2,290.0 | 2,336.0 | +32.5 | +1.4 | 3,228,400 |
| 3/18 | 2,291.5 | 2,330.0 | 2,282.0 | 2,303.5 | +37.0 | +1.6 | 2,684,400 |
| 3/15 | 2,233.5 | 2,280.5 | 2,230.5 | 2,266.5 | +23.0 | +1.0 | 2,915,800 |
| 3/14 | 2,235.0 | 2,244.5 | 2,217.0 | 2,243.5 | +8.5 | +0.4 | 3,113,100 |
| 3/13 | 2,240.0 | 2,253.5 | 2,215.5 | 2,235.0 | +11.5 | +0.5 | 2,863,400 |
| 3/12 | 2,187.0 | 2,223.5 | 2,157.0 | 2,223.5 | +26.0 | +1.2 | 2,684,300 |
| 3/11 | 2,227.0 | 2,237.0 | 2,177.5 | 2,197.5 | -61.5 | -2.7 | 2,784,100 |
| 3/8 | 2,247.0 | 2,286.5 | 2,216.0 | 2,259.0 | +22.0 | +1.0 | 4,004,200 |
| 3/7 | 2,280.0 | 2,310.0 | 2,221.0 | 2,237.0 | -26.0 | -1.2 | 3,111,500 |
▶︎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