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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,858.0 | 1,872.0 | 1,790.0 | 1,801.5 | -36.0 | -2.0 | 12,248,000 |
| 9/22 | 1,833.0 | 1,892.5 | 1,814.5 | 1,837.5 | -1.5 | -0.1 | 10,102,800 |
| 9/15 | 1,788.5 | 1,851.0 | 1,754.0 | 1,839.0 | +57.5 | +3.2 | 10,715,000 |
| 9/8 | 1,786.5 | 1,848.5 | 1,778.5 | 1,781.5 | -5.5 | -0.3 | 9,480,800 |
| 9/1 | 1,753.0 | 1,799.5 | 1,751.5 | 1,787.0 | +39.0 | +2.2 | 8,695,600 |
| 8/25 | 1,758.0 | 1,778.0 | 1,731.0 | 1,748.0 | -10.0 | -0.6 | 6,331,200 |
| 8/18 | 1,795.0 | 1,810.0 | 1,730.5 | 1,758.0 | -36.5 | -2.0 | 8,177,900 |
| 8/10 | 1,727.0 | 1,799.5 | 1,720.0 | 1,794.5 | +62.0 | +3.6 | 9,639,600 |
| 8/4 | 1,802.0 | 1,944.0 | 1,720.0 | 1,732.5 | -41.5 | -2.3 | 21,960,100 |
| 7/28 | 1,770.0 | 1,824.5 | 1,735.5 | 1,774.0 | +13.5 | +0.8 | 13,448,700 |
| 7/21 | 1,686.0 | 1,763.5 | 1,683.5 | 1,760.5 | +72.5 | +4.3 | 8,384,000 |
| 7/14 | 1,720.5 | 1,723.0 | 1,665.5 | 1,688.0 | -28.0 | -1.6 | 11,444,400 |
| 7/7 | 1,774.5 | 1,779.0 | 1,710.5 | 1,716.0 | -41.0 | -2.3 | 13,028,800 |
| 6/30 | 1,709.5 | 1,804.0 | 1,679.0 | 1,757.0 | +68.5 | +4.1 | 17,199,400 |
| 6/23 | 1,775.0 | 1,775.5 | 1,675.5 | 1,688.5 | -66.0 | -3.8 | 11,864,900 |
| 6/16 | 1,690.0 | 1,777.5 | 1,689.0 | 1,754.5 | +69.0 | +4.1 | 15,124,700 |
| 6/9 | 1,685.0 | 1,723.5 | 1,650.5 | 1,685.5 | +23.5 | +1.4 | 14,456,600 |
| 6/2 | 1,729.0 | 1,737.5 | 1,629.0 | 1,662.0 | -36.5 | -2.2 | 11,511,800 |
| 5/26 | 1,698.5 | 1,741.0 | 1,694.0 | 1,698.5 | +6.0 | +0.4 | 9,376,400 |
| 5/19 | 1,665.5 | 1,702.5 | 1,651.5 | 1,692.5 | -53.0 | -3.0 | 14,834,700 |
| 5/12 | 1,750.0 | 1,770.0 | 1,726.5 | 1,745.5 | +15.5 | +0.9 | 9,028,700 |
| 5/2 | 1,730.0 | 1,740.5 | 1,721.0 | 1,730.0 | +6.0 | +0.4 | 2,717,100 |
| 4/28 | 1,689.5 | 1,729.0 | 1,664.5 | 1,724.0 | +41.5 | +2.5 | 7,687,200 |
| 4/21 | 1,677.5 | 1,702.5 | 1,667.0 | 1,682.5 | +14.5 | +0.9 | 6,071,100 |
| 4/14 | 1,655.0 | 1,688.0 | 1,635.0 | 1,668.0 | +32.0 | +2.0 | 9,505,000 |
| 4/7 | 1,696.5 | 1,704.0 | 1,613.0 | 1,636.0 | -61.0 | -3.6 | 10,793,700 |
| 3/31 | 1,636.5 | 1,710.5 | 1,632.0 | 1,697.0 | +66.5 | +4.1 | 11,078,800 |
| 3/24 | 1,574.0 | 1,636.0 | 1,572.5 | 1,630.5 | +40.5 | +2.6 | 7,302,700 |
| 3/17 | 1,705.5 | 1,706.5 | 1,571.0 | 1,590.0 | -138.0 | -8.0 | 11,791,300 |
| 3/10 | 1,707.5 | 1,744.5 | 1,700.0 | 1,728.0 | +21.5 | +1.3 | 11,442,900 |
▶︎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
