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
2,324.1
円
(23:58)
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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 2,420.0 | 2,449.0 | 2,382.0 | 2,446.5 | +31.0 | +1.3 | 2,861,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/25 | 1,858.0 | 1,858.0 | 1,827.5 | 1,843.0 | +5.5 | +0.3 | 1,842,500 |
| 9/22 | 1,832.0 | 1,848.5 | 1,814.5 | 1,837.5 | -28.5 | -1.5 | 2,390,500 |
| 9/21 | 1,875.0 | 1,881.5 | 1,857.0 | 1,866.0 | -7.5 | -0.4 | 2,246,400 |
| 9/20 | 1,872.0 | 1,892.5 | 1,870.5 | 1,873.5 | +8.5 | +0.5 | 3,306,500 |
| 9/19 | 1,833.0 | 1,870.0 | 1,829.5 | 1,865.0 | +26.0 | +1.4 | 2,159,400 |
| 9/15 | 1,833.0 | 1,851.0 | 1,829.5 | 1,839.0 | +25.0 | +1.4 | 3,743,300 |
| 9/14 | 1,808.0 | 1,821.0 | 1,796.0 | 1,814.0 | +21.0 | +1.2 | 2,095,500 |
| 9/13 | 1,790.0 | 1,803.0 | 1,780.5 | 1,793.0 | +10.5 | +0.6 | 1,847,700 |
| 9/12 | 1,766.5 | 1,782.5 | 1,763.5 | 1,782.5 | +26.0 | +1.5 | 1,605,700 |
| 9/11 | 1,788.5 | 1,789.0 | 1,754.0 | 1,756.5 | -25.0 | -1.4 | 1,422,800 |
| 9/8 | 1,799.0 | 1,807.5 | 1,778.5 | 1,781.5 | -43.5 | -2.4 | 2,260,700 |
| 9/7 | 1,838.5 | 1,845.5 | 1,823.5 | 1,825.0 | -15.0 | -0.8 | 1,243,400 |
| 9/6 | 1,818.0 | 1,848.5 | 1,814.5 | 1,840.0 | +21.5 | +1.2 | 1,915,200 |
| 9/5 | 1,820.0 | 1,821.0 | 1,793.0 | 1,818.5 | +5.5 | +0.3 | 2,149,700 |
| 9/4 | 1,786.5 | 1,813.0 | 1,783.5 | 1,813.0 | +26.0 | +1.5 | 1,911,800 |
| 9/1 | 1,782.5 | 1,799.5 | 1,779.5 | 1,787.0 | +1.5 | +0.1 | 1,830,400 |
| 8/31 | 1,773.0 | 1,786.5 | 1,768.0 | 1,785.5 | +12.5 | +0.7 | 2,828,000 |
| 8/30 | 1,765.0 | 1,777.0 | 1,761.5 | 1,773.0 | +13.5 | +0.8 | 1,413,900 |
| 8/29 | 1,771.0 | 1,771.5 | 1,757.0 | 1,759.5 | -1.5 | -0.1 | 1,225,400 |
| 8/28 | 1,753.0 | 1,768.0 | 1,751.5 | 1,761.0 | +13.0 | +0.7 | 1,397,900 |
| 8/25 | 1,754.5 | 1,758.0 | 1,743.0 | 1,748.0 | -22.5 | -1.3 | 1,139,400 |
| 8/24 | 1,758.0 | 1,778.0 | 1,751.5 | 1,770.5 | +12.5 | +0.7 | 1,521,000 |
| 8/23 | 1,735.5 | 1,762.5 | 1,734.5 | 1,758.0 | +13.5 | +0.8 | 1,100,000 |
| 8/22 | 1,748.0 | 1,753.5 | 1,735.0 | 1,744.5 | +9.0 | +0.5 | 1,385,100 |
▶︎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
