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
2,519.2
円
(13:50)
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 |
|---|---|
| 2,721.5 (24/06/13) | 1,549.0 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,721.5 (24/06/13) | 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) |
|---|---|---|---|---|---|---|---|
| 6/21 | 2,527.5 | 2,541.0 | 2,498.5 | 2,519.5 | +1.0 | +0.0 | 1,255,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/8 | 1,842.5 | 1,862.0 | 1,783.0 | 1,797.5 | -26.5 | -1.5 | 4,041,400 |
| 11/7 | 1,820.0 | 1,828.0 | 1,794.0 | 1,824.0 | +22.5 | +1.3 | 4,403,200 |
| 11/6 | 1,751.0 | 1,824.0 | 1,751.0 | 1,801.5 | +184.5 | +11.4 | 9,934,800 |
| 11/2 | 1,652.5 | 1,654.5 | 1,604.0 | 1,617.0 | 0 | 0.0 | 3,103,500 |
| 11/1 | 1,607.0 | 1,621.0 | 1,591.0 | 1,617.0 | +48.0 | +3.1 | 2,826,400 |
| 10/31 | 1,585.5 | 1,586.5 | 1,549.0 | 1,569.0 | -2.5 | -0.2 | 3,298,700 |
| 10/30 | 1,590.0 | 1,593.5 | 1,558.5 | 1,571.5 | -47.5 | -2.9 | 8,280,500 |
| 10/27 | 1,603.0 | 1,627.5 | 1,600.5 | 1,619.0 | +33.0 | +2.1 | 2,393,900 |
| 10/26 | 1,592.5 | 1,602.0 | 1,577.5 | 1,586.0 | -9.0 | -0.6 | 2,092,000 |
| 10/25 | 1,612.0 | 1,613.5 | 1,594.5 | 1,595.0 | +6.0 | +0.4 | 2,091,700 |
| 10/24 | 1,594.0 | 1,601.0 | 1,553.0 | 1,589.0 | -19.0 | -1.2 | 3,552,200 |
| 10/23 | 1,598.0 | 1,623.0 | 1,592.5 | 1,608.0 | +2.0 | +0.1 | 2,621,600 |
| 10/20 | 1,609.0 | 1,621.5 | 1,598.5 | 1,606.0 | -19.0 | -1.2 | 2,785,100 |
| 10/19 | 1,630.0 | 1,633.0 | 1,621.0 | 1,625.0 | -33.0 | -2.0 | 2,148,800 |
| 10/18 | 1,687.0 | 1,689.5 | 1,650.5 | 1,658.0 | -29.0 | -1.7 | 2,569,700 |
| 10/17 | 1,695.0 | 1,716.5 | 1,675.0 | 1,687.0 | -4.0 | -0.2 | 2,042,700 |
| 10/16 | 1,692.5 | 1,711.0 | 1,687.5 | 1,691.0 | -14.5 | -0.9 | 2,164,500 |
| 10/13 | 1,700.0 | 1,718.5 | 1,695.5 | 1,705.5 | -16.5 | -1.0 | 3,211,500 |
| 10/12 | 1,714.5 | 1,726.0 | 1,710.5 | 1,722.0 | +11.0 | +0.6 | 2,562,300 |
| 10/11 | 1,705.5 | 1,723.0 | 1,702.5 | 1,711.0 | +5.5 | +0.3 | 1,977,300 |
| 10/10 | 1,685.0 | 1,712.0 | 1,681.5 | 1,705.5 | +40.0 | +2.4 | 2,454,300 |
| 10/6 | 1,660.0 | 1,679.0 | 1,645.0 | 1,665.5 | +7.5 | +0.5 | 2,027,700 |
| 10/5 | 1,647.5 | 1,663.0 | 1,629.0 | 1,658.0 | +21.5 | +1.3 | 2,948,500 |
| 10/4 | 1,699.5 | 1,699.5 | 1,633.5 | 1,636.5 | -79.0 | -4.6 | 3,655,800 |
| 10/3 | 1,785.0 | 1,785.0 | 1,711.5 | 1,715.5 | -85.5 | -4.8 | 3,034,600 |
| 10/2 | 1,812.5 | 1,835.0 | 1,801.0 | 1,801.0 | -0.5 | +0.0 | 1,829,600 |
| 9/29 | 1,847.0 | 1,850.0 | 1,790.0 | 1,801.5 | -33.0 | -1.8 | 2,951,800 |
| 9/28 | 1,844.0 | 1,872.0 | 1,827.5 | 1,834.5 | -9.0 | -0.5 | 3,385,900 |
| 9/27 | 1,827.5 | 1,844.5 | 1,809.0 | 1,843.5 | +10.0 | +0.6 | 2,163,900 |
| 9/26 | 1,856.5 | 1,860.0 | 1,833.5 | 1,833.5 | -9.5 | -0.5 | 1,903,900 |
▶︎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