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) |
|---|---|---|---|---|---|---|---|
| 1/19 | 1,928.5 | 1,931.0 | 1,903.5 | 1,911.5 | +3.5 | +0.2 | 1,599,300 |
| 1/18 | 1,896.0 | 1,921.0 | 1,895.0 | 1,908.0 | -2.0 | -0.1 | 1,498,900 |
| 1/17 | 1,911.0 | 1,941.0 | 1,905.0 | 1,910.0 | +18.0 | +1.0 | 1,994,900 |
| 1/16 | 1,910.0 | 1,911.0 | 1,878.5 | 1,892.0 | -23.0 | -1.2 | 1,642,900 |
| 1/15 | 1,902.0 | 1,932.5 | 1,900.0 | 1,915.0 | +3.0 | +0.2 | 1,380,200 |
| 1/12 | 1,945.0 | 1,951.5 | 1,906.0 | 1,912.0 | +5.5 | +0.3 | 2,955,800 |
| 1/11 | 1,898.0 | 1,927.0 | 1,896.5 | 1,906.5 | +33.0 | +1.8 | 2,983,300 |
| 1/10 | 1,845.0 | 1,887.5 | 1,844.0 | 1,873.5 | +28.5 | +1.5 | 2,190,700 |
| 1/9 | 1,850.0 | 1,868.0 | 1,834.0 | 1,845.0 | +6.5 | +0.4 | 1,609,200 |
| 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 |
▶︎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
