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
2,847.5
円
(14:37)
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 | 2,849.0 | -147.0 | -4.9 | 16,820,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,410.0 | 2,447.5 | 2,343.0 | 2,369.5 | -15.0 | -0.6 | 10,668,200 |
| 4/19 | 2,436.0 | 2,499.0 | 2,350.0 | 2,384.5 | -76.5 | -3.1 | 13,219,600 |
| 4/12 | 2,310.0 | 2,461.5 | 2,307.0 | 2,461.0 | +170.0 | +7.4 | 12,908,600 |
| 4/5 | 2,355.0 | 2,364.5 | 2,253.0 | 2,291.0 | -56.5 | -2.4 | 11,259,700 |
| 3/29 | 2,380.0 | 2,426.0 | 2,318.5 | 2,347.5 | -30.5 | -1.3 | 12,827,400 |
| 3/22 | 2,291.5 | 2,396.5 | 2,282.0 | 2,378.0 | +111.5 | +4.9 | 11,760,500 |
| 3/15 | 2,227.0 | 2,280.5 | 2,157.0 | 2,266.5 | +7.5 | +0.3 | 14,360,700 |
| 3/8 | 2,230.0 | 2,310.0 | 2,154.5 | 2,259.0 | +28.0 | +1.3 | 17,523,600 |
| 3/1 | 2,200.0 | 2,279.5 | 2,192.0 | 2,231.0 | +37.5 | +1.7 | 14,958,300 |
| 2/22 | 2,138.0 | 2,199.5 | 2,132.5 | 2,193.5 | +56.0 | +2.6 | 7,519,800 |
| 2/16 | 2,105.0 | 2,149.0 | 2,062.0 | 2,137.5 | +60.5 | +2.9 | 10,174,600 |
| 2/9 | 2,000.0 | 2,100.5 | 1,985.0 | 2,077.0 | +118.5 | +6.1 | 19,714,800 |
| 2/2 | 1,943.0 | 1,981.0 | 1,914.0 | 1,958.5 | +50.5 | +2.7 | 10,345,600 |
| 1/26 | 1,939.0 | 1,978.5 | 1,905.0 | 1,908.0 | -3.5 | -0.2 | 9,393,500 |
| 1/19 | 1,902.0 | 1,941.0 | 1,878.5 | 1,911.5 | -0.5 | +0.0 | 8,116,200 |
| 1/12 | 1,850.0 | 1,951.5 | 1,834.0 | 1,912.0 | +73.5 | +4.0 | 9,739,000 |
| 1/5 | 1,815.0 | 1,869.5 | 1,777.0 | 1,838.5 | +43.0 | +2.4 | 4,057,700 |
| 12/29 | 1,813.0 | 1,814.5 | 1,772.0 | 1,795.5 | +14.0 | +0.8 | 6,250,900 |
| 12/22 | 1,763.5 | 1,812.5 | 1,744.0 | 1,781.5 | +17.5 | +1.0 | 8,475,000 |
| 12/15 | 1,796.5 | 1,841.0 | 1,724.0 | 1,764.0 | +13.5 | +0.8 | 12,949,900 |
| 12/8 | 1,831.0 | 1,852.0 | 1,728.0 | 1,750.5 | -98.0 | -5.3 | 10,397,500 |
| 12/1 | 1,866.0 | 1,874.5 | 1,814.0 | 1,848.5 | -21.5 | -1.2 | 9,261,000 |
| 11/24 | 1,872.0 | 1,891.5 | 1,793.5 | 1,870.0 | -19.5 | -1.0 | 8,854,700 |
| 11/17 | 1,814.0 | 1,905.5 | 1,794.0 | 1,889.5 | +90.5 | +5.0 | 14,166,600 |
| 11/10 | 1,751.0 | 1,862.0 | 1,751.0 | 1,799.0 | +182.0 | +11.3 | 23,182,400 |
| 11/2 | 1,590.0 | 1,654.5 | 1,549.0 | 1,617.0 | -2.0 | -0.1 | 17,509,100 |
| 10/27 | 1,598.0 | 1,627.5 | 1,553.0 | 1,619.0 | +13.0 | +0.8 | 12,751,400 |
| 10/20 | 1,692.5 | 1,716.5 | 1,598.5 | 1,606.0 | -99.5 | -5.8 | 11,710,800 |
| 10/13 | 1,685.0 | 1,726.0 | 1,681.5 | 1,705.5 | +40.0 | +2.4 | 10,205,400 |
| 10/6 | 1,812.5 | 1,835.0 | 1,629.0 | 1,665.5 | -136.0 | -7.6 | 13,496,200 |
▶︎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
