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) |
|---|---|---|---|---|---|---|---|
| 5/22 | 2,401.0 | 2,405.0 | 2,365.5 | 2,368.0 | -48.0 | -2.0 | 2,066,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/5 | 1,844.0 | 1,869.5 | 1,837.0 | 1,838.5 | -5.5 | -0.3 | 1,947,300 |
| 1/4 | 1,815.0 | 1,846.5 | 1,777.0 | 1,844.0 | +48.5 | +2.7 | 2,110,400 |
| 12/29 | 1,798.0 | 1,814.5 | 1,778.5 | 1,795.5 | +3.0 | +0.2 | 1,670,000 |
| 12/28 | 1,777.5 | 1,794.5 | 1,777.5 | 1,792.5 | +3.5 | +0.2 | 760,100 |
| 12/27 | 1,796.5 | 1,802.0 | 1,783.0 | 1,789.0 | +8.5 | +0.5 | 1,472,100 |
| 12/26 | 1,807.0 | 1,807.5 | 1,772.0 | 1,780.5 | -3.5 | -0.2 | 1,247,400 |
| 12/25 | 1,813.0 | 1,814.0 | 1,782.5 | 1,784.0 | +2.5 | +0.1 | 1,101,300 |
| 12/22 | 1,778.5 | 1,789.5 | 1,771.0 | 1,781.5 | +8.0 | +0.5 | 1,214,300 |
| 12/21 | 1,775.5 | 1,787.0 | 1,766.5 | 1,773.5 | -24.5 | -1.4 | 1,702,200 |
| 12/20 | 1,793.0 | 1,812.5 | 1,792.0 | 1,798.0 | +27.5 | +1.6 | 2,268,100 |
| 12/19 | 1,755.0 | 1,780.0 | 1,744.0 | 1,770.5 | +8.0 | +0.5 | 1,636,300 |
| 12/18 | 1,763.5 | 1,769.5 | 1,746.5 | 1,762.5 | -1.5 | -0.1 | 1,654,100 |
| 12/15 | 1,767.5 | 1,787.0 | 1,759.5 | 1,764.0 | +28.5 | +1.6 | 3,026,400 |
| 12/14 | 1,769.0 | 1,784.0 | 1,724.0 | 1,735.5 | -73.5 | -4.1 | 3,273,700 |
| 12/13 | 1,829.0 | 1,832.0 | 1,803.5 | 1,809.0 | +2.5 | +0.1 | 1,585,700 |
| 12/12 | 1,831.5 | 1,841.0 | 1,806.5 | 1,806.5 | 0 | 0.0 | 2,276,300 |
| 12/11 | 1,796.5 | 1,821.0 | 1,791.5 | 1,806.5 | +56.0 | +3.2 | 2,787,800 |
| 12/8 | 1,795.5 | 1,795.5 | 1,728.0 | 1,750.5 | -57.5 | -3.2 | 3,825,800 |
| 12/7 | 1,832.5 | 1,835.0 | 1,789.0 | 1,808.0 | -34.0 | -1.9 | 1,876,600 |
| 12/6 | 1,807.0 | 1,852.0 | 1,807.0 | 1,842.0 | +25.5 | +1.4 | 1,657,100 |
| 12/5 | 1,826.5 | 1,829.0 | 1,805.0 | 1,816.5 | -9.5 | -0.5 | 1,601,800 |
| 12/4 | 1,831.0 | 1,836.0 | 1,815.5 | 1,826.0 | -22.5 | -1.2 | 1,436,200 |
| 12/1 | 1,852.0 | 1,862.5 | 1,841.5 | 1,848.5 | +14.5 | +0.8 | 1,702,100 |
| 11/30 | 1,818.5 | 1,834.5 | 1,814.0 | 1,834.0 | -1.0 | -0.1 | 3,330,400 |
| 11/29 | 1,839.5 | 1,858.5 | 1,832.0 | 1,835.0 | -17.5 | -0.9 | 1,205,900 |
| 11/28 | 1,851.0 | 1,864.5 | 1,845.5 | 1,852.5 | -5.5 | -0.3 | 1,342,500 |
| 11/27 | 1,866.0 | 1,874.5 | 1,854.5 | 1,858.0 | -12.0 | -0.6 | 1,680,100 |
| 11/24 | 1,868.5 | 1,891.5 | 1,862.0 | 1,870.0 | +32.0 | +1.7 | 2,555,700 |
| 11/22 | 1,800.5 | 1,839.5 | 1,799.0 | 1,838.0 | +28.5 | +1.6 | 1,539,100 |
| 11/21 | 1,815.0 | 1,819.0 | 1,793.5 | 1,809.5 | -18.5 | -1.0 | 1,946,000 |
▶︎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