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
2,854
円
取引時間外
(23:26)
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 |
|---|---|
| 3,050.0 (24/11/25) | 1,724.0 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,050.0 (24/11/25) | 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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 2,933.5 | 2,956.5 | 2,823.5 | 2,868.0 | -97.0 | -3.3 | 6,269,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/19 | 1,630.0 | 1,633.0 | 1,621.0 | 1,625.0 | -33.0 | -2.0 | 2,148,800 |
| 10/18 | 1,687.0 | 1,689.5 | 1,650.5 | 1,658.0 | -29.0 | -1.7 | 2,569,700 |
| 10/17 | 1,695.0 | 1,716.5 | 1,675.0 | 1,687.0 | -4.0 | -0.2 | 2,042,700 |
| 10/16 | 1,692.5 | 1,711.0 | 1,687.5 | 1,691.0 | -14.5 | -0.9 | 2,164,500 |
| 10/13 | 1,700.0 | 1,718.5 | 1,695.5 | 1,705.5 | -16.5 | -1.0 | 3,211,500 |
| 10/12 | 1,714.5 | 1,726.0 | 1,710.5 | 1,722.0 | +11.0 | +0.6 | 2,562,300 |
| 10/11 | 1,705.5 | 1,723.0 | 1,702.5 | 1,711.0 | +5.5 | +0.3 | 1,977,300 |
| 10/10 | 1,685.0 | 1,712.0 | 1,681.5 | 1,705.5 | +40.0 | +2.4 | 2,454,300 |
| 10/6 | 1,660.0 | 1,679.0 | 1,645.0 | 1,665.5 | +7.5 | +0.5 | 2,027,700 |
| 10/5 | 1,647.5 | 1,663.0 | 1,629.0 | 1,658.0 | +21.5 | +1.3 | 2,948,500 |
| 10/4 | 1,699.5 | 1,699.5 | 1,633.5 | 1,636.5 | -79.0 | -4.6 | 3,655,800 |
| 10/3 | 1,785.0 | 1,785.0 | 1,711.5 | 1,715.5 | -85.5 | -4.8 | 3,034,600 |
| 10/2 | 1,812.5 | 1,835.0 | 1,801.0 | 1,801.0 | -0.5 | +0.0 | 1,829,600 |
| 9/29 | 1,847.0 | 1,850.0 | 1,790.0 | 1,801.5 | -33.0 | -1.8 | 2,951,800 |
| 9/28 | 1,844.0 | 1,872.0 | 1,827.5 | 1,834.5 | -9.0 | -0.5 | 3,385,900 |
| 9/27 | 1,827.5 | 1,844.5 | 1,809.0 | 1,843.5 | +10.0 | +0.6 | 2,163,900 |
| 9/26 | 1,856.5 | 1,860.0 | 1,833.5 | 1,833.5 | -9.5 | -0.5 | 1,903,900 |
| 9/25 | 1,858.0 | 1,858.0 | 1,827.5 | 1,843.0 | +5.5 | +0.3 | 1,842,500 |
| 9/22 | 1,832.0 | 1,848.5 | 1,814.5 | 1,837.5 | -28.5 | -1.5 | 2,390,500 |
| 9/21 | 1,875.0 | 1,881.5 | 1,857.0 | 1,866.0 | -7.5 | -0.4 | 2,246,400 |
| 9/20 | 1,872.0 | 1,892.5 | 1,870.5 | 1,873.5 | +8.5 | +0.5 | 3,306,500 |
| 9/19 | 1,833.0 | 1,870.0 | 1,829.5 | 1,865.0 | +26.0 | +1.4 | 2,159,400 |
| 9/15 | 1,833.0 | 1,851.0 | 1,829.5 | 1,839.0 | +25.0 | +1.4 | 3,743,300 |
| 9/14 | 1,808.0 | 1,821.0 | 1,796.0 | 1,814.0 | +21.0 | +1.2 | 2,095,500 |
| 9/13 | 1,790.0 | 1,803.0 | 1,780.5 | 1,793.0 | +10.5 | +0.6 | 1,847,700 |
| 9/12 | 1,766.5 | 1,782.5 | 1,763.5 | 1,782.5 | +26.0 | +1.5 | 1,605,700 |
| 9/11 | 1,788.5 | 1,789.0 | 1,754.0 | 1,756.5 | -25.0 | -1.4 | 1,422,800 |
| 9/8 | 1,799.0 | 1,807.5 | 1,778.5 | 1,781.5 | -43.5 | -2.4 | 2,260,700 |
| 9/7 | 1,838.5 | 1,845.5 | 1,823.5 | 1,825.0 | -15.0 | -0.8 | 1,243,400 |
| 9/6 | 1,818.0 | 1,848.5 | 1,814.5 | 1,840.0 | +21.5 | +1.2 | 1,915,200 |
▶︎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
