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) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,831.0 | 1,836.0 | 1,815.5 | 1,826.0 | -22.5 | -1.2 | 1,436,200 |
| 12/1 | 1,852.0 | 1,862.5 | 1,841.5 | 1,848.5 | +14.5 | +0.8 | 1,702,100 |
| 11/30 | 1,818.5 | 1,834.5 | 1,814.0 | 1,834.0 | -1.0 | -0.1 | 3,330,400 |
| 11/29 | 1,839.5 | 1,858.5 | 1,832.0 | 1,835.0 | -17.5 | -0.9 | 1,205,900 |
| 11/28 | 1,851.0 | 1,864.5 | 1,845.5 | 1,852.5 | -5.5 | -0.3 | 1,342,500 |
| 11/27 | 1,866.0 | 1,874.5 | 1,854.5 | 1,858.0 | -12.0 | -0.6 | 1,680,100 |
| 11/24 | 1,868.5 | 1,891.5 | 1,862.0 | 1,870.0 | +32.0 | +1.7 | 2,555,700 |
| 11/22 | 1,800.5 | 1,839.5 | 1,799.0 | 1,838.0 | +28.5 | +1.6 | 1,539,100 |
| 11/21 | 1,815.0 | 1,819.0 | 1,793.5 | 1,809.5 | -18.5 | -1.0 | 1,946,000 |
| 11/20 | 1,872.0 | 1,887.0 | 1,825.0 | 1,828.0 | -61.5 | -3.3 | 2,813,900 |
| 11/17 | 1,854.0 | 1,889.5 | 1,853.0 | 1,889.5 | +15.5 | +0.8 | 1,884,500 |
| 11/16 | 1,888.5 | 1,896.5 | 1,866.0 | 1,874.0 | -13.5 | -0.7 | 2,391,700 |
| 11/15 | 1,900.5 | 1,905.5 | 1,873.5 | 1,887.5 | +1.0 | +0.1 | 3,070,600 |
| 11/14 | 1,850.0 | 1,897.5 | 1,850.0 | 1,886.5 | +70.5 | +3.9 | 4,426,500 |
| 11/13 | 1,814.0 | 1,819.0 | 1,794.0 | 1,816.0 | +17.0 | +0.9 | 2,393,300 |
| 11/10 | 1,777.0 | 1,805.0 | 1,760.5 | 1,799.0 | -1.0 | -0.1 | 2,549,000 |
| 11/9 | 1,791.0 | 1,806.5 | 1,772.5 | 1,800.0 | +2.5 | +0.1 | 2,254,000 |
| 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 |
▶︎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
