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 | 2,868.0 | +485.5 | +20.4 | 103,537,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/04 | 1,493.5 | 1,563.0 | 1,458.0 | 1,474.5 | +6.0 | +0.4 | 35,322,400 |
| 19/03 | 1,531.5 | 1,556.0 | 1,461.0 | 1,468.5 | -80.5 | -5.2 | 40,188,600 |
| 19/02 | 1,541.0 | 1,598.0 | 1,463.0 | 1,549.0 | +2.5 | +0.2 | 39,727,000 |
| 19/01 | 1,432.0 | 1,564.5 | 1,407.0 | 1,546.5 | +84.5 | +5.8 | 33,392,100 |
| 18/12 | 1,606.0 | 1,645.0 | 1,348.5 | 1,462.0 | -130.5 | -8.2 | 43,327,700 |
| 18/11 | 1,536.0 | 1,633.5 | 1,508.0 | 1,592.5 | +50.5 | +3.3 | 57,719,800 |
| 18/10 | 1,763.5 | 1,798.5 | 1,505.0 | 1,542.0 | -240.0 | -13.5 | 69,556,800 |
| 18/09 | 1,753.5 | 1,827.5 | 1,647.5 | 1,782.0 | +24.0 | +1.4 | 41,910,500 |
| 18/08 | 1,775.0 | 1,864.0 | 1,725.0 | 1,758.0 | +44.0 | +2.6 | 47,690,900 |
| 18/07 | 1,634.5 | 1,733.0 | 1,600.0 | 1,714.0 | +64.0 | +3.9 | 36,509,400 |
| 18/06 | 1,643.0 | 1,732.0 | 1,604.5 | 1,650.0 | +5.5 | +0.3 | 40,592,100 |
| 18/05 | 1,680.5 | 1,822.0 | 1,638.0 | 1,644.5 | -35.0 | -2.1 | 50,769,700 |
| 18/04 | 1,620.0 | 1,701.0 | 1,588.0 | 1,679.5 | +56.0 | +3.5 | 44,810,700 |
| 18/03 | 1,691.0 | 1,703.5 | 1,547.5 | 1,623.5 | -74.5 | -4.4 | 59,322,800 |
| 18/02 | 1,873.0 | 1,879.0 | 1,590.5 | 1,698.0 | -162.5 | -8.7 | 68,175,600 |
| 18/01 | 1,919.0 | 1,992.5 | 1,860.0 | 1,860.5 | -44.5 | -2.3 | 41,371,900 |
| 17/12 | 1,941.0 | 1,942.5 | 1,820.0 | 1,905.0 | -53.5 | -2.7 | 48,890,800 |
| 17/11 | 1,938.0 | 1,986.0 | 1,844.5 | 1,958.5 | +37.0 | +1.9 | 63,506,700 |
| 17/10 | 1,839.0 | 1,930.0 | 1,823.5 | 1,921.5 | +83.5 | +4.5 | 50,763,000 |
| 17/09 | 1,726.5 | 1,842.0 | 1,667.0 | 1,838.0 | +116.0 | +6.7 | 56,503,500 |
| 17/08 | 1,790.0 | 1,800.0 | 1,695.5 | 1,722.0 | -65.5 | -3.7 | 64,029,300 |
| 17/07 | 1,726.0 | 1,801.5 | 1,721.0 | 1,787.5 | +57.5 | +3.3 | 47,064,100 |
| 17/06 | 1,764.0 | 1,830.0 | 1,699.0 | 1,730.0 | -25.5 | -1.5 | 64,721,800 |
| 17/05 | 1,828.0 | 1,920.0 | 1,751.5 | 1,755.5 | -61.0 | -3.4 | 56,118,500 |
▶︎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
