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
2,832
円
(21:35)
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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,846.5 | 1,848.0 | 1,666.5 | 1,816.5 | -29.5 | -1.6 | 56,304,000 |
| 17/03 | 1,831.0 | 1,949.0 | 1,820.0 | 1,846.0 | +16.5 | +0.9 | 57,726,300 |
| 17/02 | 1,634.0 | 1,912.0 | 1,625.0 | 1,829.5 | +182.0 | +11.1 | 63,757,700 |
| 17/01 | 1,688.5 | 1,733.0 | 1,593.0 | 1,647.5 | -39.0 | -2.3 | 47,617,800 |
| 16/12 | 1,635.0 | 1,718.5 | 1,592.5 | 1,686.5 | +84.0 | +5.2 | 60,932,000 |
| 16/11 | 1,555.0 | 1,660.0 | 1,334.0 | 1,602.5 | +48.0 | +3.1 | 97,551,100 |
| 16/10 | 1,421.0 | 1,568.0 | 1,417.0 | 1,554.5 | +138.5 | +9.8 | 59,258,600 |
| 16/09 | 1,522.0 | 1,561.0 | 1,402.0 | 1,416.0 | -117.5 | -7.7 | 57,672,600 |
| 16/08 | 1,410.0 | 1,551.0 | 1,306.5 | 1,533.5 | +99.0 | +6.9 | 58,022,400 |
| 16/07 | 1,343.5 | 1,454.5 | 1,237.0 | 1,434.5 | +94.0 | +7.0 | 62,388,800 |
| 16/06 | 1,577.0 | 1,588.5 | 1,294.5 | 1,340.5 | -229.0 | -14.6 | 90,906,000 |
| 16/05 | 1,270.0 | 1,572.0 | 1,257.0 | 1,569.5 | +224.5 | +16.7 | 83,310,600 |
| 16/04 | 1,376.5 | 1,437.5 | 1,201.0 | 1,345.0 | -24.0 | -1.8 | 72,983,500 |
| 16/03 | 1,384.0 | 1,445.0 | 1,324.0 | 1,369.0 | +15.0 | +1.1 | 63,218,100 |
| 16/02 | 1,590.0 | 1,597.0 | 1,250.0 | 1,354.0 | -209.5 | -13.4 | 70,533,300 |
| 16/01 | 1,707.0 | 1,732.0 | 1,421.0 | 1,563.5 | -160.5 | -9.3 | 57,273,700 |
| 15/12 | 1,742.0 | 1,780.0 | 1,589.0 | 1,724.0 | -28.0 | -1.6 | 63,010,000 |
| 15/11 | 1,630.0 | 1,794.0 | 1,586.0 | 1,752.0 | +87.5 | +5.3 | 55,976,400 |
| 15/10 | 1,514.0 | 1,755.0 | 1,484.5 | 1,664.5 | +141.0 | +9.3 | 68,081,700 |
| 15/09 | 1,650.5 | 1,733.5 | 1,477.5 | 1,523.5 | -143.5 | -8.6 | 65,785,500 |
| 15/08 | 1,865.5 | 1,918.5 | 1,552.5 | 1,667.0 | -182.5 | -9.9 | 58,237,300 |
| 15/07 | 1,888.5 | 1,977.0 | 1,764.0 | 1,849.5 | -47.5 | -2.5 | 69,480,100 |
| 15/06 | 1,953.5 | 2,037.0 | 1,888.5 | 1,897.0 | -90.0 | -4.5 | 71,789,700 |
| 15/05 | 1,681.5 | 2,007.5 | 1,642.5 | 1,987.0 | +289.0 | +17.0 | 73,261,400 |
| 15/04 | 1,569.5 | 1,723.5 | 1,531.5 | 1,698.0 | +123.0 | +7.8 | 63,878,500 |
| 15/03 | 1,551.5 | 1,641.5 | 1,529.0 | 1,575.0 | +24.0 | +1.6 | 82,530,400 |
| 15/02 | 1,506.0 | 1,564.5 | 1,404.0 | 1,551.0 | +21.0 | +1.4 | 92,746,600 |
| 15/01 | 1,506.0 | 1,540.0 | 1,414.0 | 1,530.0 | +17.0 | +1.1 | 79,826,100 |
| 14/12 | 1,538.0 | 1,625.5 | 1,435.5 | 1,513.0 | -30.5 | -2.0 | 69,237,400 |
| 14/11 | 1,590.5 | 1,605.5 | 1,478.0 | 1,543.5 | +63.0 | +4.3 | 76,617,300 |
▶︎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
