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
2,840.4
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 3,012.0 | 3,050.0 | 2,838.5 | 2,839.0 | -157.0 | -5.2 | 15,217,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,830.5 | 3,022.0 | 2,814.5 | 2,996.0 | +151.0 | +5.3 | 23,132,900 |
| 11/15 | 2,670.0 | 2,939.0 | 2,624.5 | 2,845.0 | +241.5 | +9.3 | 27,575,100 |
| 11/8 | 2,555.0 | 2,686.0 | 2,482.0 | 2,603.5 | +271.5 | +11.6 | 25,381,400 |
| 11/1 | 2,269.5 | 2,406.5 | 2,262.0 | 2,332.0 | +43.0 | +1.9 | 17,993,600 |
| 10/25 | 2,337.0 | 2,346.5 | 2,248.0 | 2,289.0 | -40.0 | -1.7 | 7,673,200 |
| 10/18 | 2,421.0 | 2,422.5 | 2,312.0 | 2,329.0 | -48.0 | -2.0 | 7,812,800 |
| 10/11 | 2,410.0 | 2,451.5 | 2,320.5 | 2,377.0 | +49.5 | +2.1 | 15,807,900 |
| 10/4 | 2,302.5 | 2,357.5 | 2,273.5 | 2,327.5 | -119.0 | -4.9 | 13,989,000 |
| 9/27 | 2,370.0 | 2,449.0 | 2,348.0 | 2,446.5 | +101.0 | +4.3 | 11,301,300 |
| 9/20 | 2,275.5 | 2,377.0 | 2,223.5 | 2,345.5 | +82.0 | +3.6 | 11,448,900 |
| 9/13 | 2,210.0 | 2,332.5 | 2,192.0 | 2,263.5 | -34.5 | -1.5 | 13,136,500 |
| 9/6 | 2,439.0 | 2,496.0 | 2,277.0 | 2,298.0 | -110.5 | -4.6 | 12,549,000 |
| 8/30 | 2,339.0 | 2,420.0 | 2,290.0 | 2,408.5 | +43.5 | +1.8 | 12,774,100 |
| 8/23 | 2,382.0 | 2,422.0 | 2,308.5 | 2,365.0 | -28.5 | -1.2 | 13,618,200 |
| 8/16 | 2,153.0 | 2,449.5 | 2,150.0 | 2,393.5 | +262.5 | +12.3 | 18,935,900 |
| 8/9 | 2,051.0 | 2,174.0 | 1,802.5 | 2,131.0 | -74.0 | -3.4 | 23,029,100 |
| 8/2 | 2,277.0 | 2,321.5 | 2,175.0 | 2,205.0 | -22.0 | -1.0 | 22,601,900 |
| 7/26 | 2,399.5 | 2,405.5 | 2,223.0 | 2,227.0 | -183.5 | -7.6 | 12,029,800 |
| 7/19 | 2,459.0 | 2,534.5 | 2,386.5 | 2,410.5 | -37.5 | -1.5 | 11,656,500 |
| 7/12 | 2,390.0 | 2,560.0 | 2,361.5 | 2,448.0 | +50.0 | +2.1 | 19,138,600 |
| 7/5 | 2,521.0 | 2,525.0 | 2,391.0 | 2,398.0 | -104.5 | -4.2 | 18,208,400 |
| 6/28 | 2,523.5 | 2,551.0 | 2,466.5 | 2,502.5 | -17.0 | -0.7 | 14,934,000 |
| 6/21 | 2,609.0 | 2,635.5 | 2,483.0 | 2,519.5 | -117.0 | -4.4 | 15,602,000 |
| 6/14 | 2,650.5 | 2,721.5 | 2,570.5 | 2,636.5 | +58.5 | +2.3 | 20,908,800 |
| 6/7 | 2,586.5 | 2,636.0 | 2,478.5 | 2,578.0 | +33.5 | +1.3 | 17,609,600 |
| 5/31 | 2,382.0 | 2,677.0 | 2,382.0 | 2,544.5 | +172.0 | +7.3 | 23,009,500 |
| 5/24 | 2,379.0 | 2,459.0 | 2,313.0 | 2,372.5 | +1.5 | +0.1 | 9,756,200 |
| 5/17 | 2,318.0 | 2,403.5 | 2,290.0 | 2,371.0 | -47.0 | -1.9 | 16,762,900 |
| 5/10 | 2,419.0 | 2,442.0 | 2,383.0 | 2,418.0 | +15.5 | +0.7 | 9,425,200 |
| 5/2 | 2,406.0 | 2,446.0 | 2,390.0 | 2,402.5 | +33.0 | +1.4 | 6,666,000 |
▶︎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
