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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,680.5 | 1,715.0 | 1,665.0 | 1,706.5 | +25.0 | +1.5 | 10,768,600 |
| 2/24 | 1,680.0 | 1,690.5 | 1,656.5 | 1,681.5 | -7.0 | -0.4 | 8,446,300 |
| 2/17 | 1,644.0 | 1,721.0 | 1,631.0 | 1,688.5 | +44.5 | +2.7 | 10,003,800 |
| 2/10 | 1,625.0 | 1,655.0 | 1,610.5 | 1,644.0 | +59.0 | +3.7 | 14,593,000 |
| 2/3 | 1,542.0 | 1,594.5 | 1,536.0 | 1,585.0 | +42.5 | +2.8 | 12,245,200 |
| 1/27 | 1,509.5 | 1,546.5 | 1,497.0 | 1,542.5 | +52.0 | +3.5 | 8,145,400 |
| 1/20 | 1,466.0 | 1,528.5 | 1,456.0 | 1,490.5 | +5.5 | +0.4 | 9,078,600 |
| 1/13 | 1,480.5 | 1,519.0 | 1,478.5 | 1,485.0 | +6.0 | +0.4 | 6,820,300 |
| 1/6 | 1,485.0 | 1,491.5 | 1,461.0 | 1,479.0 | -25.5 | -1.7 | 5,006,500 |
| 12/30 | 1,502.5 | 1,528.5 | 1,478.0 | 1,504.5 | +9.0 | +0.6 | 5,627,000 |
| 12/23 | 1,555.0 | 1,581.5 | 1,491.0 | 1,495.5 | -73.0 | -4.7 | 9,416,100 |
| 12/16 | 1,562.0 | 1,597.5 | 1,562.0 | 1,568.5 | +2.5 | +0.2 | 7,910,600 |
| 12/9 | 1,555.0 | 1,585.0 | 1,531.5 | 1,566.0 | +7.5 | +0.5 | 10,337,000 |
| 12/2 | 1,627.5 | 1,628.0 | 1,549.0 | 1,558.5 | -50.5 | -3.1 | 12,614,200 |
| 11/25 | 1,618.0 | 1,628.0 | 1,601.5 | 1,609.0 | -4.5 | -0.3 | 6,816,200 |
| 11/18 | 1,600.0 | 1,627.5 | 1,574.0 | 1,613.5 | +7.0 | +0.4 | 10,383,700 |
| 11/11 | 1,590.0 | 1,608.5 | 1,561.0 | 1,606.5 | +35.5 | +2.3 | 12,775,400 |
| 11/4 | 1,537.0 | 1,597.0 | 1,530.0 | 1,571.0 | +53.0 | +3.5 | 10,267,500 |
| 10/28 | 1,532.0 | 1,563.0 | 1,495.5 | 1,518.0 | +5.5 | +0.4 | 18,861,700 |
| 10/21 | 1,514.0 | 1,547.0 | 1,508.0 | 1,512.5 | -20.5 | -1.3 | 10,043,300 |
| 10/14 | 1,524.0 | 1,546.0 | 1,492.0 | 1,533.0 | -15.5 | -1.0 | 10,677,000 |
| 10/7 | 1,463.5 | 1,571.0 | 1,458.5 | 1,548.5 | +84.5 | +5.8 | 12,087,600 |
| 9/30 | 1,569.0 | 1,571.5 | 1,459.5 | 1,464.0 | -138.5 | -8.6 | 14,359,600 |
| 9/22 | 1,630.0 | 1,644.5 | 1,592.5 | 1,602.5 | -2.5 | -0.2 | 8,091,500 |
| 9/16 | 1,651.0 | 1,652.0 | 1,596.5 | 1,605.0 | -31.5 | -1.9 | 9,924,400 |
| 9/9 | 1,600.0 | 1,652.0 | 1,579.0 | 1,636.5 | +33.0 | +2.1 | 12,262,100 |
| 9/2 | 1,584.5 | 1,614.5 | 1,581.5 | 1,603.5 | -12.5 | -0.8 | 10,463,400 |
| 8/26 | 1,617.0 | 1,627.0 | 1,595.5 | 1,616.0 | -16.0 | -1.0 | 6,721,700 |
| 8/19 | 1,602.5 | 1,640.0 | 1,579.0 | 1,632.0 | +36.5 | +2.3 | 7,090,800 |
| 8/12 | 1,542.5 | 1,599.5 | 1,533.5 | 1,595.5 | +53.0 | +3.4 | 8,698,000 |
▶︎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
