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 | 2,823.5 | 2,868.0 | -128.0 | -4.3 | 24,500,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,404.0 | 1,420.0 | 1,378.0 | 1,401.5 | -10.5 | -0.7 | 10,048,600 |
| 9/13 | 1,292.5 | 1,417.0 | 1,286.0 | 1,412.0 | +121.5 | +9.4 | 12,906,400 |
| 9/6 | 1,255.0 | 1,297.0 | 1,239.0 | 1,290.5 | +39.5 | +3.2 | 7,641,300 |
| 8/30 | 1,177.0 | 1,252.0 | 1,175.5 | 1,251.0 | +36.5 | +3.0 | 10,933,700 |
| 8/23 | 1,210.0 | 1,227.0 | 1,201.0 | 1,214.5 | +5.0 | +0.4 | 7,636,600 |
| 8/16 | 1,204.0 | 1,234.5 | 1,196.0 | 1,209.5 | -24.0 | -2.0 | 6,806,200 |
| 8/9 | 1,264.5 | 1,269.5 | 1,201.0 | 1,233.5 | -39.5 | -3.1 | 11,157,400 |
| 8/2 | 1,354.0 | 1,370.5 | 1,261.0 | 1,273.0 | -91.0 | -6.7 | 13,298,700 |
| 7/26 | 1,373.0 | 1,403.0 | 1,355.5 | 1,364.0 | -8.5 | -0.6 | 7,973,000 |
| 7/19 | 1,391.0 | 1,410.5 | 1,338.5 | 1,372.5 | -45.5 | -3.2 | 7,529,500 |
| 7/12 | 1,428.0 | 1,444.5 | 1,406.0 | 1,418.0 | -18.5 | -1.3 | 6,826,200 |
| 7/5 | 1,437.0 | 1,451.0 | 1,415.5 | 1,436.5 | +22.0 | +1.6 | 7,905,200 |
| 6/28 | 1,370.5 | 1,417.0 | 1,365.5 | 1,414.5 | +38.0 | +2.8 | 8,405,700 |
| 6/21 | 1,351.5 | 1,392.5 | 1,350.0 | 1,376.5 | +17.0 | +1.3 | 12,551,800 |
| 6/14 | 1,355.0 | 1,384.5 | 1,344.5 | 1,359.5 | +22.0 | +1.6 | 9,544,100 |
| 6/7 | 1,270.0 | 1,355.0 | 1,269.0 | 1,337.5 | +26.0 | +2.0 | 12,586,800 |
| 5/31 | 1,337.5 | 1,353.0 | 1,310.0 | 1,311.5 | -29.0 | -2.2 | 11,478,100 |
| 5/24 | 1,383.5 | 1,392.0 | 1,322.5 | 1,340.5 | -36.5 | -2.7 | 12,357,500 |
| 5/17 | 1,344.5 | 1,393.0 | 1,342.0 | 1,377.0 | -10.0 | -0.7 | 15,282,500 |
| 5/10 | 1,486.5 | 1,488.0 | 1,377.5 | 1,387.0 | -87.5 | -5.9 | 10,423,900 |
| 4/26 | 1,525.0 | 1,535.5 | 1,458.0 | 1,474.5 | -62.0 | -4.0 | 8,754,000 |
| 4/19 | 1,535.0 | 1,563.0 | 1,509.5 | 1,536.5 | +35.5 | +2.4 | 7,514,600 |
| 4/12 | 1,527.5 | 1,529.5 | 1,496.5 | 1,501.0 | -16.0 | -1.1 | 7,367,100 |
| 4/5 | 1,493.5 | 1,537.5 | 1,486.0 | 1,517.0 | +48.5 | +3.3 | 11,686,700 |
| 3/29 | 1,493.5 | 1,521.0 | 1,461.0 | 1,468.5 | -53.5 | -3.5 | 11,025,000 |
| 3/22 | 1,506.0 | 1,524.0 | 1,491.0 | 1,522.0 | +28.0 | +1.9 | 6,588,500 |
| 3/15 | 1,483.0 | 1,524.0 | 1,477.5 | 1,494.0 | +15.5 | +1.1 | 10,873,700 |
| 3/8 | 1,551.5 | 1,556.0 | 1,476.5 | 1,478.5 | -49.5 | -3.2 | 9,066,700 |
| 3/1 | 1,560.0 | 1,569.5 | 1,515.5 | 1,528.0 | ー | ー | 10,526,700 |
▶︎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
