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
2,830.5
円
(20:58)
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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 2,586.5 | 2,609.5 | 2,566.0 | 2,576.0 | +31.5 | +1.2 | 3,404,700 |
| 5/31 | 2,558.0 | 2,565.0 | 2,519.0 | 2,544.5 | +29.5 | +1.2 | 5,100,000 |
| 5/30 | 2,513.0 | 2,540.5 | 2,469.0 | 2,515.0 | -44.0 | -1.7 | 2,816,600 |
| 5/29 | 2,627.5 | 2,677.0 | 2,547.0 | 2,559.0 | -56.0 | -2.1 | 5,510,100 |
| 5/28 | 2,487.5 | 2,626.0 | 2,484.0 | 2,615.0 | +145.5 | +5.9 | 7,084,600 |
| 5/27 | 2,382.0 | 2,469.5 | 2,382.0 | 2,469.5 | +97.0 | +4.1 | 2,498,200 |
| 5/24 | 2,320.5 | 2,387.5 | 2,317.5 | 2,372.5 | +5.0 | +0.2 | 1,916,400 |
| 5/23 | 2,362.0 | 2,368.0 | 2,313.0 | 2,367.5 | -0.5 | +0.0 | 1,899,000 |
| 5/22 | 2,401.0 | 2,405.0 | 2,365.5 | 2,368.0 | -48.0 | -2.0 | 2,066,500 |
| 5/21 | 2,448.0 | 2,459.0 | 2,414.0 | 2,416.0 | -11.5 | -0.5 | 1,793,100 |
| 5/20 | 2,379.0 | 2,443.5 | 2,375.0 | 2,427.5 | +56.5 | +2.4 | 2,081,200 |
| 5/17 | 2,318.5 | 2,371.0 | 2,318.5 | 2,371.0 | +21.5 | +0.9 | 2,552,700 |
| 5/16 | 2,374.0 | 2,379.5 | 2,327.0 | 2,349.5 | -8.0 | -0.3 | 2,135,500 |
| 5/15 | 2,350.5 | 2,403.5 | 2,350.5 | 2,357.5 | +8.0 | +0.3 | 2,293,500 |
| 5/14 | 2,383.0 | 2,387.0 | 2,323.0 | 2,349.5 | -29.5 | -1.2 | 4,235,500 |
| 5/13 | 2,318.0 | 2,392.5 | 2,290.0 | 2,379.0 | -39.0 | -1.6 | 5,545,700 |
| 5/10 | 2,417.5 | 2,442.0 | 2,391.5 | 2,418.0 | +4.0 | +0.2 | 3,156,200 |
| 5/9 | 2,407.0 | 2,433.0 | 2,391.0 | 2,414.0 | +17.0 | +0.7 | 1,909,600 |
| 5/8 | 2,425.5 | 2,428.5 | 2,383.0 | 2,397.0 | -37.0 | -1.5 | 1,861,200 |
| 5/7 | 2,419.0 | 2,438.5 | 2,412.0 | 2,434.0 | +31.5 | +1.3 | 2,498,200 |
| 5/2 | 2,406.5 | 2,423.5 | 2,392.5 | 2,402.5 | -15.0 | -0.6 | 1,980,600 |
| 5/1 | 2,422.0 | 2,432.0 | 2,401.0 | 2,417.5 | -23.5 | -1.0 | 1,614,500 |
| 4/30 | 2,406.0 | 2,446.0 | 2,390.0 | 2,441.0 | +71.5 | +3.0 | 3,070,900 |
| 4/26 | 2,360.0 | 2,381.5 | 2,343.0 | 2,369.5 | -10.5 | -0.4 | 2,159,000 |
| 4/25 | 2,414.0 | 2,419.5 | 2,380.0 | 2,380.0 | -41.0 | -1.7 | 1,869,200 |
| 4/24 | 2,388.5 | 2,421.0 | 2,370.5 | 2,421.0 | +32.0 | +1.3 | 3,063,900 |
| 4/23 | 2,421.0 | 2,434.0 | 2,375.5 | 2,389.0 | -12.5 | -0.5 | 1,626,300 |
| 4/22 | 2,410.0 | 2,447.5 | 2,387.5 | 2,401.5 | +17.0 | +0.7 | 1,949,800 |
| 4/19 | 2,433.0 | 2,433.0 | 2,350.0 | 2,384.5 | -49.0 | -2.0 | 2,953,100 |
| 4/18 | 2,377.0 | 2,435.0 | 2,358.5 | 2,433.5 | +45.5 | +1.9 | 2,249,700 |
▶︎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
