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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 7/10 | 2,453.0 | 2,510.0 | 2,448.0 | 2,501.0 | +59.5 | +2.4 | 4,312,100 |
| 7/9 | 2,409.0 | 2,466.0 | 2,405.0 | 2,441.5 | +30.0 | +1.2 | 4,388,700 |
| 7/8 | 2,390.0 | 2,421.5 | 2,361.5 | 2,411.5 | +13.5 | +0.6 | 3,875,200 |
| 7/5 | 2,453.5 | 2,460.0 | 2,391.0 | 2,398.0 | -67.0 | -2.7 | 3,475,400 |
| 7/4 | 2,450.0 | 2,482.0 | 2,425.0 | 2,465.0 | +24.0 | +1.0 | 2,787,600 |
| 7/3 | 2,472.0 | 2,487.5 | 2,427.5 | 2,441.0 | -24.0 | -1.0 | 3,987,000 |
| 7/2 | 2,491.5 | 2,492.0 | 2,448.5 | 2,465.0 | +4.5 | +0.2 | 4,255,500 |
| 7/1 | 2,521.0 | 2,525.0 | 2,448.5 | 2,460.5 | -42.0 | -1.7 | 3,702,900 |
| 6/28 | 2,490.0 | 2,506.5 | 2,476.0 | 2,502.5 | +11.5 | +0.5 | 2,908,400 |
| 6/27 | 2,540.5 | 2,547.0 | 2,481.0 | 2,491.0 | -48.5 | -1.9 | 3,221,100 |
| 6/26 | 2,529.0 | 2,551.0 | 2,502.0 | 2,539.5 | +27.0 | +1.1 | 3,117,000 |
| 6/25 | 2,537.0 | 2,539.5 | 2,505.5 | 2,512.5 | +5.5 | +0.2 | 2,925,000 |
| 6/24 | 2,523.5 | 2,527.5 | 2,466.5 | 2,507.0 | -12.5 | -0.5 | 2,762,500 |
| 6/21 | 2,527.5 | 2,541.0 | 2,498.5 | 2,519.5 | +1.0 | +0.0 | 4,234,500 |
| 6/20 | 2,532.0 | 2,532.0 | 2,483.0 | 2,518.5 | -21.0 | -0.8 | 2,201,300 |
| 6/19 | 2,513.5 | 2,551.0 | 2,503.0 | 2,539.5 | -1.0 | +0.0 | 2,940,700 |
| 6/18 | 2,565.0 | 2,572.0 | 2,533.5 | 2,540.5 | -8.5 | -0.3 | 3,037,600 |
| 6/17 | 2,609.0 | 2,635.5 | 2,548.0 | 2,549.0 | -87.5 | -3.3 | 3,187,900 |
| 6/14 | 2,574.0 | 2,649.5 | 2,570.5 | 2,636.5 | +17.5 | +0.7 | 4,550,800 |
| 6/13 | 2,710.0 | 2,721.5 | 2,612.0 | 2,619.0 | -85.0 | -3.1 | 3,790,200 |
| 6/12 | 2,661.0 | 2,711.5 | 2,653.0 | 2,704.0 | +10.0 | +0.4 | 3,192,600 |
| 6/11 | 2,699.0 | 2,721.0 | 2,682.0 | 2,694.0 | +34.5 | +1.3 | 4,648,900 |
| 6/10 | 2,650.5 | 2,674.0 | 2,618.0 | 2,659.5 | +81.5 | +3.2 | 4,726,300 |
| 6/7 | 2,586.0 | 2,636.0 | 2,573.0 | 2,578.0 | +64.5 | +2.6 | 5,819,200 |
| 6/6 | 2,511.5 | 2,532.0 | 2,498.0 | 2,513.5 | +25.5 | +1.0 | 2,209,800 |
| 6/5 | 2,549.5 | 2,557.0 | 2,478.5 | 2,488.0 | -75.0 | -2.9 | 2,909,700 |
| 6/4 | 2,550.0 | 2,597.5 | 2,545.0 | 2,563.0 | -13.0 | -0.5 | 3,266,200 |
▶︎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
