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
2,846.5
円
(11:29)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,322.0 | 3,050.0 | 2,319.0 | 2,846.0 | +463.5 | +19.5 | 99,173,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/04 | 880.0 | 965.0 | 827.0 | 915.0 | +45.0 | +5.2 | 49,324,000 |
| 02/03 | 850.0 | 1,075.0 | 816.0 | 870.0 | +20.0 | +2.4 | 68,073,000 |
| 02/02 | 815.0 | 884.0 | 730.0 | 850.0 | +20.0 | +2.4 | 55,203,000 |
| 02/01 | 940.0 | 977.0 | 824.0 | 830.0 | -85.0 | -9.3 | 33,709,000 |
| 01/12 | 1,026.0 | 1,026.0 | 810.0 | 915.0 | -111.0 | -10.8 | 42,714,000 |
| 01/11 | 1,040.0 | 1,080.0 | 937.0 | 1,026.0 | -12.0 | -1.2 | 35,389,000 |
| 01/10 | 1,094.0 | 1,220.0 | 1,016.0 | 1,038.0 | -29.0 | -2.7 | 50,446,000 |
| 01/09 | 1,074.0 | 1,087.0 | 904.0 | 1,067.0 | -27.0 | -2.5 | 47,914,000 |
| 01/08 | 1,250.0 | 1,335.0 | 1,067.0 | 1,094.0 | -144.0 | -11.6 | 42,484,000 |
| 01/07 | 1,403.0 | 1,410.0 | 1,170.0 | 1,238.0 | -176.0 | -12.5 | 41,995,000 |
| 01/06 | 1,558.0 | 1,600.0 | 1,294.0 | 1,414.0 | -174.0 | -11.0 | 44,883,000 |
| 01/05 | 1,555.0 | 1,690.0 | 1,523.0 | 1,588.0 | +60.0 | +3.9 | 41,855,000 |
| 01/04 | 1,445.0 | 1,558.0 | 1,380.0 | 1,528.0 | +83.0 | +5.7 | 45,010,000 |
| 01/03 | 1,385.0 | 1,574.0 | 1,202.0 | 1,445.0 | +40.0 | +2.9 | 81,331,000 |
| 01/02 | 1,700.0 | 1,750.0 | 1,392.0 | 1,405.0 | -345.0 | -19.7 | 48,152,000 |
| 01/01 | 1,890.0 | 2,025.0 | 1,662.0 | 1,750.0 | -124.0 | -6.6 | 35,827,000 |
| 00/12 | 1,865.0 | 2,200.0 | 1,820.0 | 1,874.0 | -21.0 | -1.1 | 45,049,000 |
| 00/11 | 2,055.0 | 2,295.0 | 1,869.0 | 1,895.0 | -120.0 | -6.0 | 61,708,000 |
| 00/10 | 1,925.0 | 2,110.0 | 1,836.0 | 2,015.0 | +150.0 | +8.0 | 64,039,000 |
| 00/09 | 2,000.0 | 2,020.0 | 1,761.0 | 1,865.0 | -105.0 | -5.3 | 38,712,000 |
| 00/08 | 1,799.0 | 1,978.0 | 1,646.0 | 1,970.0 | +196.0 | +11.1 | 50,697,000 |
| 00/07 | 1,814.0 | 2,050.0 | 1,711.0 | 1,774.0 | -44.0 | -2.4 | 65,414,000 |
| 00/06 | 1,573.0 | 1,853.0 | 1,573.0 | 1,818.0 | +248.0 | +15.8 | 45,774,000 |
| 00/05 | 1,440.0 | 1,601.0 | 1,359.0 | 1,570.0 | +131.0 | +9.1 | 32,657,000 |
| 00/04 | 1,445.0 | 1,505.0 | 1,280.0 | 1,439.0 | -8.0 | -0.6 | 34,287,000 |
| 00/03 | 1,450.0 | 1,509.0 | 1,212.0 | 1,447.0 | -1.0 | -0.1 | 40,844,000 |
| 00/02 | 1,430.0 | 1,550.0 | 1,355.0 | 1,448.0 | +26.0 | +1.8 | 35,326,000 |
| 00/01 | 1,200.0 | 1,468.0 | 1,161.0 | 1,422.0 | +241.0 | +20.4 | 33,333,000 |
| 99/12 | 1,123.0 | 1,265.0 | 1,086.0 | 1,181.0 | ー | ー | 37,824,000 |
▶︎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
