！決算発表予定日 2024/05/10
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
2,380.1
円
(14:59)
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 |
|---|---|
| 2,499.0 (24/04/16) | 1,549.0 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,499.0 (24/04/16) | 1,777.0 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,355.0 | 2,499.0 | 2,253.0 | 2,384.5 | +37.0 | +1.6 | 37,387,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 2,204.0 | 2,426.0 | 2,154.5 | 2,347.5 | +127.0 | +5.7 | 59,419,800 |
| 24/02 | 1,949.0 | 2,279.5 | 1,932.5 | 2,220.5 | +244.5 | +12.4 | 53,104,200 |
| 24/01 | 1,815.0 | 1,981.0 | 1,777.0 | 1,976.0 | +180.5 | +10.1 | 37,967,700 |
| 23/12 | 1,852.0 | 1,862.5 | 1,724.0 | 1,795.5 | -38.5 | -2.1 | 39,775,400 |
| 23/11 | 1,607.0 | 1,905.5 | 1,591.0 | 1,834.0 | +265.0 | +16.9 | 59,692,500 |
| 23/10 | 1,812.5 | 1,835.0 | 1,549.0 | 1,569.0 | -232.5 | -12.9 | 59,743,000 |
| 23/09 | 1,782.5 | 1,892.5 | 1,754.0 | 1,801.5 | +16.0 | +0.9 | 44,377,000 |
| 23/08 | 1,827.5 | 1,944.0 | 1,720.0 | 1,785.5 | -34.5 | -1.9 | 50,122,500 |
| 23/07 | 1,774.5 | 1,824.5 | 1,665.5 | 1,820.0 | +63.0 | +3.6 | 49,157,400 |
| 23/06 | 1,638.0 | 1,804.0 | 1,629.0 | 1,757.0 | +103.0 | +6.2 | 63,122,500 |
| 23/05 | 1,730.0 | 1,770.0 | 1,651.5 | 1,654.0 | -70.0 | -4.1 | 42,991,800 |
| 23/04 | 1,696.5 | 1,729.0 | 1,613.0 | 1,724.0 | +27.0 | +1.6 | 34,057,000 |
| 23/03 | 1,665.0 | 1,744.5 | 1,571.0 | 1,697.0 | +21.5 | +1.3 | 48,094,000 |
| 23/02 | 1,560.0 | 1,721.0 | 1,537.0 | 1,675.5 | +121.0 | +7.8 | 45,077,000 |
| 23/01 | 1,485.0 | 1,560.5 | 1,456.0 | 1,554.5 | +50.0 | +3.3 | 33,552,400 |
| 22/12 | 1,606.0 | 1,613.0 | 1,478.0 | 1,504.5 | -96.0 | -6.0 | 37,733,800 |
| 22/11 | 1,558.5 | 1,628.0 | 1,551.5 | 1,600.5 | +46.5 | +3.0 | 45,680,500 |
| 22/10 | 1,463.5 | 1,571.0 | 1,458.5 | 1,554.0 | +90.0 | +6.2 | 54,403,000 |
| 22/09 | 1,600.0 | 1,652.0 | 1,459.5 | 1,464.0 | -138.5 | -8.6 | 49,390,700 |
| 22/08 | 1,487.5 | 1,640.0 | 1,453.0 | 1,602.5 | +129.0 | +8.8 | 41,680,600 |
| 22/07 | 1,499.5 | 1,527.0 | 1,421.0 | 1,473.5 | -25.5 | -1.7 | 33,506,000 |
| 22/06 | 1,444.0 | 1,537.5 | 1,427.0 | 1,499.0 | +73.5 | +5.2 | 45,509,800 |
| 22/05 | 1,413.5 | 1,467.5 | 1,353.0 | 1,425.5 | +27.0 | +1.9 | 52,330,200 |
| 22/04 | 1,451.0 | 1,477.5 | 1,328.5 | 1,398.5 | -63.5 | -4.3 | 39,349,400 |
| 22/03 | 1,522.0 | 1,541.0 | 1,278.0 | 1,462.0 | -60.5 | -4.0 | 65,723,100 |
| 22/02 | 1,514.0 | 1,655.0 | 1,468.0 | 1,522.5 | +10.0 | +0.7 | 44,586,600 |
| 22/01 | 1,542.0 | 1,686.5 | 1,461.0 | 1,512.5 | +13.0 | +0.9 | 45,620,000 |
| 21/12 | 1,490.0 | 1,565.0 | 1,442.0 | 1,499.5 | +10.0 | +0.7 | 40,573,100 |
| 21/11 | 1,543.0 | 1,657.5 | 1,465.5 | 1,489.5 | -17.0 | -1.1 | 55,897,600 |
| 21/10 | 1,480.0 | 1,585.0 | 1,436.5 | 1,506.5 | +10.5 | +0.7 | 49,125,400 |
▶︎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