！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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,422.0 | 2,432.0 | 2,392.5 | 2,402.5 | -38.5 | -1.6 | 5,575,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,480.0 | 1,585.0 | 1,436.5 | 1,506.5 | +10.5 | +0.7 | 49,125,400 |
| 21/09 | 1,475.0 | 1,566.0 | 1,468.5 | 1,496.0 | +25.5 | +1.7 | 52,050,200 |
| 21/08 | 1,577.0 | 1,616.5 | 1,382.0 | 1,470.5 | -77.0 | -5.0 | 55,181,900 |
| 21/07 | 1,641.0 | 1,650.0 | 1,506.5 | 1,547.5 | -91.5 | -5.6 | 38,326,900 |
| 21/06 | 1,693.0 | 1,768.0 | 1,580.5 | 1,639.0 | -37.5 | -2.2 | 53,091,600 |
| 21/05 | 1,642.0 | 1,708.0 | 1,570.0 | 1,676.5 | +50.5 | +3.1 | 52,477,300 |
| 21/04 | 1,681.5 | 1,721.0 | 1,593.0 | 1,626.0 | -32.0 | -1.9 | 38,389,100 |
| 21/03 | 1,578.0 | 1,802.0 | 1,561.5 | 1,658.0 | +111.5 | +7.2 | 70,056,300 |
| 21/02 | 1,388.5 | 1,645.0 | 1,388.0 | 1,546.5 | +154.0 | +11.1 | 48,957,800 |
| 21/01 | 1,366.0 | 1,506.0 | 1,326.0 | 1,392.5 | +26.0 | +1.9 | 54,802,700 |
| 20/12 | 1,220.0 | 1,403.5 | 1,208.5 | 1,366.5 | +172.5 | +14.5 | 57,056,200 |
| 20/11 | 1,153.0 | 1,377.0 | 1,152.0 | 1,194.0 | +48.5 | +4.2 | 66,858,000 |
| 20/10 | 1,180.0 | 1,240.0 | 1,130.5 | 1,145.5 | -33.5 | -2.8 | 42,064,500 |
| 20/09 | 1,238.0 | 1,318.5 | 1,178.0 | 1,179.0 | -70.0 | -5.6 | 43,506,300 |
| 20/08 | 1,146.0 | 1,319.5 | 1,146.0 | 1,249.0 | +83.0 | +7.1 | 45,455,600 |
| 20/07 | 1,240.0 | 1,320.0 | 1,164.0 | 1,166.0 | -73.5 | -5.9 | 45,987,200 |
| 20/06 | 1,251.5 | 1,380.0 | 1,213.5 | 1,239.5 | -15.0 | -1.2 | 66,473,000 |
| 20/05 | 1,098.0 | 1,290.0 | 1,024.0 | 1,254.5 | +141.0 | +12.7 | 50,672,500 |
| 20/04 | 1,118.0 | 1,129.5 | 979.7 | 1,113.5 | -24.5 | -2.2 | 51,390,300 |
| 20/03 | 1,273.0 | 1,317.5 | 959.0 | 1,138.0 | -152.5 | -11.8 | 95,821,500 |
| 20/02 | 1,450.0 | 1,558.0 | 1,281.5 | 1,290.5 | -189.5 | -12.8 | 45,875,100 |
| 20/01 | 1,619.0 | 1,657.0 | 1,477.5 | 1,480.0 | -172.0 | -10.4 | 42,413,700 |
| 19/12 | 1,700.0 | 1,713.0 | 1,609.5 | 1,652.0 | +18.0 | +1.1 | 46,134,100 |
| 19/11 | 1,468.5 | 1,676.0 | 1,461.0 | 1,634.0 | +137.5 | +9.2 | 51,792,100 |
| 19/10 | 1,378.5 | 1,501.5 | 1,325.5 | 1,496.5 | +125.5 | +9.2 | 40,678,100 |
| 19/09 | 1,255.0 | 1,432.5 | 1,239.0 | 1,371.0 | +120.0 | +9.6 | 42,939,500 |
| 19/08 | 1,286.0 | 1,330.5 | 1,175.5 | 1,251.0 | -103.0 | -7.6 | 43,163,200 |
| 19/07 | 1,437.0 | 1,451.0 | 1,335.5 | 1,354.0 | -60.5 | -4.3 | 36,903,300 |
| 19/06 | 1,270.0 | 1,417.0 | 1,269.0 | 1,414.5 | +103.0 | +7.9 | 43,088,400 |
| 19/05 | 1,486.5 | 1,488.0 | 1,310.0 | 1,311.5 | -163.0 | -11.1 | 49,542,000 |
▶︎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