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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 2,445.0 | 2,451.5 | 2,370.0 | 2,384.5 | -39.5 | -1.6 | 3,033,600 |
| 10/7 | 2,410.0 | 2,442.5 | 2,386.0 | 2,424.0 | +96.5 | +4.2 | 3,739,500 |
| 10/4 | 2,325.0 | 2,330.0 | 2,308.5 | 2,327.5 | +9.0 | +0.4 | 1,990,900 |
| 10/3 | 2,352.0 | 2,357.5 | 2,311.5 | 2,318.5 | +35.0 | +1.5 | 3,202,700 |
| 10/2 | 2,280.5 | 2,300.0 | 2,273.5 | 2,283.5 | -21.5 | -0.9 | 2,403,200 |
| 10/1 | 2,323.0 | 2,329.5 | 2,296.5 | 2,305.0 | +9.5 | +0.4 | 2,500,200 |
| 9/30 | 2,302.5 | 2,345.0 | 2,281.5 | 2,295.5 | -151.0 | -6.2 | 3,892,000 |
| 9/27 | 2,420.0 | 2,449.0 | 2,382.0 | 2,446.5 | +31.0 | +1.3 | 2,861,900 |
| 9/26 | 2,370.0 | 2,423.0 | 2,365.0 | 2,415.5 | +63.5 | +2.7 | 3,586,900 |
| 9/25 | 2,376.0 | 2,381.0 | 2,348.0 | 2,352.0 | -22.0 | -0.9 | 2,152,900 |
| 9/24 | 2,370.0 | 2,388.0 | 2,357.0 | 2,374.0 | +28.5 | +1.2 | 2,699,600 |
| 9/20 | 2,367.5 | 2,377.0 | 2,335.5 | 2,345.5 | +11.0 | +0.5 | 5,063,300 |
| 9/19 | 2,343.5 | 2,354.0 | 2,328.0 | 2,334.5 | +55.5 | +2.4 | 2,140,800 |
| 9/18 | 2,277.0 | 2,292.0 | 2,245.5 | 2,279.0 | +23.0 | +1.0 | 1,700,800 |
| 9/17 | 2,275.5 | 2,293.0 | 2,223.5 | 2,256.0 | -7.5 | -0.3 | 2,544,000 |
| 9/13 | 2,271.5 | 2,271.5 | 2,245.5 | 2,263.5 | -30.0 | -1.3 | 2,856,300 |
| 9/12 | 2,293.5 | 2,332.5 | 2,275.5 | 2,293.5 | +60.5 | +2.7 | 2,525,400 |
| 9/11 | 2,270.5 | 2,286.5 | 2,210.5 | 2,233.0 | -56.0 | -2.5 | 2,627,400 |
| 9/10 | 2,295.5 | 2,332.0 | 2,287.5 | 2,289.0 | -17.0 | -0.7 | 3,047,700 |
| 9/9 | 2,210.0 | 2,308.0 | 2,192.0 | 2,306.0 | +8.0 | +0.4 | 2,079,700 |
| 9/6 | 2,327.0 | 2,336.0 | 2,277.0 | 2,298.0 | -40.0 | -1.7 | 2,052,700 |
| 9/5 | 2,290.0 | 2,372.0 | 2,278.5 | 2,338.0 | +8.0 | +0.3 | 2,043,400 |
| 9/4 | 2,385.0 | 2,408.0 | 2,325.0 | 2,330.0 | -136.0 | -5.5 | 2,842,600 |
| 9/3 | 2,468.0 | 2,496.0 | 2,453.0 | 2,466.0 | -3.0 | -0.1 | 2,946,400 |
| 9/2 | 2,439.0 | 2,469.0 | 2,427.0 | 2,469.0 | +60.5 | +2.5 | 2,663,900 |
| 8/30 | 2,350.0 | 2,420.0 | 2,343.5 | 2,408.5 | +77.5 | +3.3 | 4,272,900 |
| 8/29 | 2,316.0 | 2,337.5 | 2,303.0 | 2,331.0 | +3.0 | +0.1 | 2,200,400 |
| 8/28 | 2,303.5 | 2,328.0 | 2,290.0 | 2,328.0 | +7.0 | +0.3 | 1,902,300 |
| 8/27 | 2,324.5 | 2,328.0 | 2,298.5 | 2,321.0 | +22.0 | +1.0 | 2,684,900 |
| 8/26 | 2,339.0 | 2,343.5 | 2,291.5 | 2,299.0 | -66.0 | -2.8 | 1,713,600 |
▶︎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
