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
2,854
円
(23:26)
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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,620.5 | 1,620.5 | 1,375.0 | 1,480.5 | -140.0 | -8.6 | 83,679,900 |
| 14/09 | 1,516.0 | 1,637.0 | 1,515.5 | 1,620.5 | +97.5 | +6.4 | 50,562,100 |
| 14/08 | 1,565.0 | 1,569.5 | 1,497.0 | 1,523.0 | -4.5 | -0.3 | 55,503,700 |
| 14/07 | 1,430.0 | 1,559.0 | 1,426.0 | 1,527.5 | +102.5 | +7.2 | 61,090,300 |
| 14/06 | 1,385.0 | 1,475.0 | 1,353.0 | 1,425.0 | +57.0 | +4.2 | 66,443,200 |
| 14/05 | 1,420.0 | 1,446.0 | 1,291.0 | 1,368.0 | -43.0 | -3.1 | 65,481,900 |
| 14/04 | 1,542.0 | 1,567.0 | 1,381.0 | 1,411.0 | -125.0 | -8.1 | 53,923,400 |
| 14/03 | 1,510.0 | 1,590.0 | 1,389.0 | 1,536.0 | -20.0 | -1.3 | 60,449,100 |
| 14/02 | 1,667.0 | 1,667.0 | 1,472.0 | 1,556.0 | -71.0 | -4.4 | 66,237,800 |
| 14/01 | 1,747.0 | 1,749.0 | 1,576.0 | 1,627.0 | -127.0 | -7.2 | 75,866,500 |
| 13/12 | 1,592.0 | 1,757.0 | 1,534.0 | 1,754.0 | +157.0 | +9.8 | 75,247,800 |
| 13/11 | 1,490.0 | 1,600.0 | 1,413.0 | 1,597.0 | +129.0 | +8.8 | 62,694,300 |
| 13/10 | 1,418.0 | 1,523.0 | 1,357.0 | 1,468.0 | +46.0 | +3.2 | 70,582,500 |
| 13/09 | 1,331.0 | 1,500.0 | 1,320.0 | 1,422.0 | +97.0 | +7.3 | 56,725,000 |
| 13/08 | 1,322.0 | 1,392.0 | 1,278.0 | 1,325.0 | 0 | 0.0 | 73,008,200 |
| 13/07 | 1,191.0 | 1,379.0 | 1,170.0 | 1,325.0 | +139.0 | +11.7 | 77,367,700 |
| 13/06 | 1,229.0 | 1,238.0 | 1,083.0 | 1,186.0 | -53.0 | -4.3 | 86,030,300 |
| 13/05 | 1,293.0 | 1,526.0 | 1,232.0 | 1,239.0 | -55.0 | -4.3 | 94,191,600 |
| 13/04 | 1,162.0 | 1,347.0 | 1,086.0 | 1,294.0 | +133.0 | +11.5 | 78,587,500 |
| 13/03 | 1,072.0 | 1,206.0 | 1,064.0 | 1,161.0 | +81.0 | +7.5 | 81,097,900 |
| 13/02 | 1,036.0 | 1,100.0 | 993.0 | 1,080.0 | +51.0 | +5.0 | 81,704,500 |
| 13/01 | 1,036.0 | 1,057.0 | 968.0 | 1,029.0 | +41.0 | +4.2 | 70,416,500 |
| 12/12 | 898.0 | 999.0 | 882.0 | 988.0 | +99.0 | +11.1 | 73,748,100 |
| 12/11 | 831.0 | 970.0 | 797.0 | 889.0 | +31.0 | +3.6 | 89,438,800 |
| 12/10 | 804.0 | 897.0 | 775.0 | 858.0 | +33.0 | +4.0 | 86,956,500 |
| 12/09 | 880.0 | 937.0 | 823.0 | 825.0 | -55.0 | -6.3 | 56,321,700 |
| 12/08 | 901.0 | 979.0 | 865.0 | 880.0 | -50.0 | -5.4 | 56,732,100 |
| 12/07 | 993.0 | 1,015.0 | 850.0 | 930.0 | -53.0 | -5.4 | 45,979,800 |
| 12/06 | 891.0 | 987.0 | 850.0 | 983.0 | +73.0 | +8.0 | 59,566,000 |
| 12/05 | 1,092.0 | 1,096.0 | 890.0 | 910.0 | -179.0 | -16.4 | 69,287,100 |
▶︎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
