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
2,324.1
円
(23:58)
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 |
|---|---|
| 2,721.5 (24/06/13) | 1,549.0 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,721.5 (24/06/13) | 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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 2,420.0 | 2,449.0 | 2,382.0 | 2,446.5 | +31.0 | +1.3 | 2,861,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/21 | 1,758.0 | 1,761.0 | 1,731.0 | 1,735.5 | -22.5 | -1.3 | 1,185,700 |
| 8/18 | 1,752.0 | 1,767.5 | 1,746.0 | 1,758.0 | 0 | 0.0 | 1,869,200 |
| 8/17 | 1,745.0 | 1,768.5 | 1,730.5 | 1,758.0 | +10.0 | +0.6 | 1,747,900 |
| 8/16 | 1,760.5 | 1,769.0 | 1,748.0 | 1,748.0 | -32.5 | -1.8 | 1,327,300 |
| 8/15 | 1,787.5 | 1,794.5 | 1,775.5 | 1,780.5 | 0 | 0.0 | 1,504,300 |
| 8/14 | 1,795.0 | 1,810.0 | 1,771.5 | 1,780.5 | -14.0 | -0.8 | 1,729,200 |
| 8/10 | 1,779.0 | 1,799.5 | 1,771.0 | 1,794.5 | +18.5 | +1.0 | 1,789,200 |
| 8/9 | 1,793.0 | 1,797.0 | 1,773.0 | 1,776.0 | -7.5 | -0.4 | 1,456,400 |
| 8/8 | 1,755.0 | 1,785.0 | 1,749.5 | 1,783.5 | +43.5 | +2.5 | 3,295,000 |
| 8/7 | 1,727.0 | 1,744.5 | 1,720.0 | 1,740.0 | +7.5 | +0.4 | 3,099,000 |
| 8/4 | 1,728.0 | 1,746.0 | 1,720.0 | 1,732.5 | -19.0 | -1.1 | 2,926,300 |
| 8/3 | 1,785.5 | 1,798.0 | 1,734.0 | 1,751.5 | -126.0 | -6.7 | 6,955,000 |
| 8/2 | 1,835.5 | 1,944.0 | 1,819.5 | 1,877.5 | +29.5 | +1.6 | 6,140,000 |
| 8/1 | 1,827.5 | 1,853.0 | 1,818.0 | 1,848.0 | +28.0 | +1.5 | 3,087,300 |
| 7/31 | 1,802.0 | 1,822.5 | 1,790.0 | 1,820.0 | +46.0 | +2.6 | 2,851,500 |
| 7/28 | 1,798.0 | 1,798.0 | 1,735.5 | 1,774.0 | -6.5 | -0.4 | 3,968,400 |
| 7/27 | 1,768.0 | 1,782.5 | 1,760.0 | 1,780.5 | -7.5 | -0.4 | 2,126,500 |
| 7/26 | 1,806.0 | 1,807.5 | 1,774.0 | 1,788.0 | -29.5 | -1.6 | 1,835,200 |
| 7/25 | 1,794.0 | 1,824.5 | 1,784.0 | 1,817.5 | +36.0 | +2.0 | 3,480,300 |
| 7/24 | 1,770.0 | 1,786.0 | 1,768.5 | 1,781.5 | +21.0 | +1.2 | 2,038,300 |
| 7/21 | 1,740.0 | 1,762.0 | 1,734.0 | 1,760.5 | +16.0 | +0.9 | 2,692,500 |
| 7/20 | 1,742.0 | 1,763.5 | 1,740.0 | 1,744.5 | +3.0 | +0.2 | 1,928,800 |
| 7/19 | 1,726.5 | 1,741.5 | 1,719.5 | 1,741.5 | +41.5 | +2.4 | 2,153,900 |
| 7/18 | 1,686.0 | 1,703.5 | 1,683.5 | 1,700.0 | +12.0 | +0.7 | 1,608,800 |
| 7/14 | 1,678.5 | 1,692.5 | 1,671.5 | 1,688.0 | +9.0 | +0.5 | 2,896,100 |
| 7/13 | 1,677.0 | 1,687.5 | 1,667.5 | 1,679.0 | +4.0 | +0.2 | 1,601,700 |
| 7/12 | 1,698.0 | 1,698.0 | 1,665.5 | 1,675.0 | -17.0 | -1.0 | 2,125,000 |
| 7/11 | 1,713.0 | 1,713.0 | 1,688.5 | 1,692.0 | -12.0 | -0.7 | 1,811,500 |
| 7/10 | 1,720.5 | 1,723.0 | 1,695.0 | 1,704.0 | -12.0 | -0.7 | 3,010,100 |
| 7/7 | 1,729.5 | 1,739.0 | 1,710.5 | 1,716.0 | -17.5 | -1.0 | 3,603,600 |
▶︎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
