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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 2,348.5 | 2,383.0 | 2,336.0 | 2,365.0 | +41.5 | +1.8 | 2,029,900 |
| 8/22 | 2,341.5 | 2,357.5 | 2,308.5 | 2,323.5 | -54.0 | -2.3 | 3,483,400 |
| 8/21 | 2,390.0 | 2,422.0 | 2,367.0 | 2,377.5 | -17.0 | -0.7 | 3,121,000 |
| 8/20 | 2,380.0 | 2,406.5 | 2,348.0 | 2,394.5 | +57.5 | +2.5 | 2,252,500 |
| 8/19 | 2,382.0 | 2,384.0 | 2,323.0 | 2,337.0 | -56.5 | -2.4 | 2,731,400 |
| 8/16 | 2,443.5 | 2,449.5 | 2,381.0 | 2,393.5 | +10.5 | +0.4 | 5,330,200 |
| 8/15 | 2,300.0 | 2,392.5 | 2,300.0 | 2,383.0 | +105.0 | +4.6 | 5,180,800 |
| 8/14 | 2,244.5 | 2,280.0 | 2,225.0 | 2,278.0 | +55.5 | +2.5 | 3,627,300 |
| 8/13 | 2,153.0 | 2,235.5 | 2,150.0 | 2,222.5 | +91.5 | +4.3 | 4,797,600 |
| 8/9 | 2,128.0 | 2,154.5 | 2,089.5 | 2,131.0 | +53.0 | +2.6 | 4,624,100 |
| 8/8 | 2,070.5 | 2,121.5 | 2,052.0 | 2,078.0 | -42.5 | -2.0 | 2,802,000 |
| 8/7 | 2,021.5 | 2,174.0 | 2,008.5 | 2,120.5 | +23.5 | +1.1 | 5,332,500 |
| 8/6 | 2,022.5 | 2,114.5 | 2,009.0 | 2,097.0 | +241.5 | +13.0 | 4,503,200 |
| 8/5 | 2,051.0 | 2,054.5 | 1,802.5 | 1,855.5 | -349.5 | -15.9 | 5,767,300 |
| 8/2 | 2,265.0 | 2,277.0 | 2,175.0 | 2,205.0 | -14.5 | -0.7 | 9,365,800 |
| 8/1 | 2,225.0 | 2,260.5 | 2,176.5 | 2,219.5 | -90.5 | -3.9 | 5,120,500 |
| 7/31 | 2,250.5 | 2,321.5 | 2,245.0 | 2,310.0 | +27.0 | +1.2 | 2,865,100 |
| 7/30 | 2,275.5 | 2,287.5 | 2,258.0 | 2,283.0 | -14.5 | -0.6 | 2,447,400 |
| 7/29 | 2,277.0 | 2,315.0 | 2,241.5 | 2,297.5 | +70.5 | +3.2 | 2,803,100 |
| 7/26 | 2,240.0 | 2,267.5 | 2,223.0 | 2,227.0 | -25.5 | -1.1 | 3,056,700 |
| 7/25 | 2,300.0 | 2,300.5 | 2,250.0 | 2,252.5 | -71.5 | -3.1 | 2,995,400 |
| 7/24 | 2,362.0 | 2,373.0 | 2,324.0 | 2,324.0 | -53.5 | -2.3 | 1,470,100 |
| 7/23 | 2,390.5 | 2,400.0 | 2,362.0 | 2,377.5 | +18.0 | +0.8 | 1,529,700 |
| 7/22 | 2,399.5 | 2,405.5 | 2,352.5 | 2,359.5 | -51.0 | -2.1 | 2,977,900 |
| 7/19 | 2,406.0 | 2,427.0 | 2,386.5 | 2,410.5 | +10.5 | +0.4 | 2,302,300 |
| 7/18 | 2,441.0 | 2,448.5 | 2,400.0 | 2,400.0 | -113.0 | -4.5 | 3,020,800 |
| 7/17 | 2,498.0 | 2,534.5 | 2,491.0 | 2,513.0 | +34.5 | +1.4 | 3,167,000 |
| 7/16 | 2,459.0 | 2,506.5 | 2,441.0 | 2,478.5 | +30.5 | +1.3 | 3,166,400 |
| 7/12 | 2,474.0 | 2,504.0 | 2,448.0 | 2,448.0 | -76.0 | -3.0 | 3,084,300 |
| 7/11 | 2,540.0 | 2,560.0 | 2,513.5 | 2,524.0 | +23.0 | +0.9 | 3,478,300 |
▶︎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
