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
2,854
円
(23:26)
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) |
|---|---|---|---|---|---|---|---|
| 3/5 | 2,156.5 | 2,234.0 | 2,154.5 | 2,224.0 | +30.5 | +1.4 | 3,595,500 |
| 3/4 | 2,230.0 | 2,230.0 | 2,189.0 | 2,193.5 | -37.5 | -1.7 | 3,700,500 |
| 3/1 | 2,204.0 | 2,234.0 | 2,192.0 | 2,231.0 | +10.5 | +0.5 | 2,947,600 |
| 2/29 | 2,230.5 | 2,239.0 | 2,197.5 | 2,220.5 | -23.0 | -1.0 | 3,572,400 |
| 2/28 | 2,264.0 | 2,279.5 | 2,234.5 | 2,243.5 | +15.5 | +0.7 | 3,387,200 |
| 2/27 | 2,203.0 | 2,243.5 | 2,201.0 | 2,228.0 | +22.0 | +1.0 | 2,819,400 |
| 2/26 | 2,200.0 | 2,226.5 | 2,199.0 | 2,206.0 | +12.5 | +0.6 | 2,231,700 |
| 2/22 | 2,170.0 | 2,199.5 | 2,166.5 | 2,193.5 | +39.0 | +1.8 | 2,384,100 |
| 2/21 | 2,144.5 | 2,162.5 | 2,133.0 | 2,154.5 | +6.0 | +0.3 | 1,686,300 |
| 2/20 | 2,150.0 | 2,166.0 | 2,137.5 | 2,148.5 | -3.0 | -0.1 | 1,626,300 |
| 2/19 | 2,138.0 | 2,172.0 | 2,132.5 | 2,151.5 | +14.0 | +0.7 | 1,823,100 |
| 2/16 | 2,120.0 | 2,149.0 | 2,105.5 | 2,137.5 | +38.0 | +1.8 | 2,846,700 |
| 2/15 | 2,087.0 | 2,101.5 | 2,066.0 | 2,099.5 | +25.0 | +1.2 | 1,776,800 |
| 2/14 | 2,113.5 | 2,118.5 | 2,062.0 | 2,074.5 | -47.5 | -2.2 | 2,763,900 |
| 2/13 | 2,105.0 | 2,129.0 | 2,085.0 | 2,122.0 | +45.0 | +2.2 | 2,787,200 |
| 2/9 | 2,058.5 | 2,088.0 | 2,042.0 | 2,077.0 | +0.5 | +0.0 | 3,148,800 |
| 2/8 | 2,082.0 | 2,091.5 | 2,059.5 | 2,076.5 | +3.0 | +0.1 | 3,173,300 |
| 2/7 | 2,050.0 | 2,100.5 | 2,040.5 | 2,073.5 | +15.0 | +0.7 | 3,058,000 |
| 2/6 | 2,075.0 | 2,099.5 | 2,007.0 | 2,058.5 | +55.5 | +2.8 | 7,112,100 |
| 2/5 | 2,000.0 | 2,013.5 | 1,985.0 | 2,003.0 | +44.5 | +2.3 | 3,222,600 |
| 2/2 | 1,948.5 | 1,970.5 | 1,932.5 | 1,958.5 | +7.0 | +0.4 | 1,882,600 |
| 2/1 | 1,949.0 | 1,960.5 | 1,941.5 | 1,951.5 | -24.5 | -1.2 | 1,801,700 |
| 1/31 | 1,916.0 | 1,981.0 | 1,914.0 | 1,976.0 | +41.5 | +2.2 | 2,891,500 |
| 1/30 | 1,950.0 | 1,958.0 | 1,931.5 | 1,934.5 | -21.0 | -1.1 | 1,443,700 |
| 1/29 | 1,943.0 | 1,964.5 | 1,939.5 | 1,955.5 | +47.5 | +2.5 | 2,326,100 |
| 1/26 | 1,927.0 | 1,932.5 | 1,905.0 | 1,908.0 | -25.5 | -1.3 | 1,536,000 |
| 1/25 | 1,928.5 | 1,938.0 | 1,919.0 | 1,933.5 | +1.0 | +0.1 | 1,661,300 |
| 1/24 | 1,935.0 | 1,940.5 | 1,922.0 | 1,932.5 | -19.5 | -1.0 | 1,679,200 |
| 1/23 | 1,963.0 | 1,978.5 | 1,938.5 | 1,952.0 | 0 | 0.0 | 1,974,900 |
| 1/22 | 1,939.0 | 1,961.0 | 1,928.0 | 1,952.0 | +40.5 | +2.1 | 2,542,100 |
▶︎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
