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
2,830.5
円
(21:10)
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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,487.5 | 1,559.0 | 1,453.0 | 1,542.5 | +69.0 | +4.7 | 13,459,800 |
| 7/29 | 1,522.0 | 1,527.0 | 1,468.0 | 1,473.5 | -46.5 | -3.1 | 9,128,000 |
| 7/22 | 1,478.0 | 1,525.0 | 1,468.0 | 1,520.0 | +70.0 | +4.8 | 5,638,100 |
| 7/15 | 1,491.5 | 1,503.5 | 1,437.0 | 1,450.0 | -7.5 | -0.5 | 7,625,600 |
| 7/8 | 1,464.0 | 1,479.5 | 1,421.0 | 1,457.5 | +11.5 | +0.8 | 9,181,800 |
| 7/1 | 1,520.0 | 1,537.5 | 1,438.0 | 1,446.0 | -46.5 | -3.1 | 11,299,000 |
| 6/24 | 1,470.0 | 1,496.5 | 1,427.5 | 1,492.5 | +41.5 | +2.9 | 9,562,600 |
| 6/17 | 1,484.0 | 1,496.0 | 1,427.0 | 1,451.0 | -69.0 | -4.5 | 10,754,500 |
| 6/10 | 1,467.5 | 1,537.5 | 1,465.0 | 1,520.0 | +37.0 | +2.5 | 9,802,900 |
| 6/3 | 1,443.0 | 1,502.0 | 1,417.5 | 1,483.0 | +58.0 | +4.1 | 15,924,000 |
| 5/27 | 1,435.0 | 1,443.5 | 1,411.0 | 1,425.0 | +5.0 | +0.4 | 10,359,600 |
| 5/20 | 1,428.5 | 1,430.5 | 1,354.0 | 1,420.0 | +13.5 | +1.0 | 12,363,800 |
| 5/13 | 1,450.0 | 1,455.5 | 1,353.0 | 1,406.5 | -59.0 | -4.0 | 13,518,400 |
| 5/6 | 1,413.5 | 1,467.5 | 1,404.0 | 1,465.5 | +67.0 | +4.8 | 6,187,700 |
| 4/28 | 1,372.0 | 1,400.5 | 1,328.5 | 1,398.5 | -19.0 | -1.3 | 9,841,800 |
| 4/22 | 1,381.0 | 1,448.0 | 1,371.5 | 1,417.5 | +20.0 | +1.4 | 8,351,500 |
| 4/15 | 1,365.0 | 1,399.5 | 1,352.0 | 1,397.5 | +38.5 | +2.8 | 8,063,800 |
| 4/8 | 1,458.0 | 1,474.0 | 1,348.5 | 1,359.0 | -104.0 | -7.1 | 11,070,500 |
| 4/1 | 1,510.0 | 1,518.0 | 1,440.0 | 1,463.0 | -39.5 | -2.6 | 11,505,000 |
| 3/25 | 1,455.0 | 1,534.5 | 1,449.5 | 1,502.5 | +74.5 | +5.2 | 13,210,000 |
| 3/18 | 1,340.5 | 1,429.5 | 1,331.5 | 1,428.0 | +102.5 | +7.7 | 15,864,700 |
| 3/11 | 1,364.5 | 1,373.0 | 1,278.0 | 1,325.5 | -99.0 | -7.0 | 17,707,600 |
| 3/4 | 1,516.5 | 1,541.0 | 1,422.5 | 1,424.5 | -86.5 | -5.7 | 11,671,900 |
| 2/25 | 1,572.0 | 1,590.5 | 1,468.0 | 1,511.0 | -78.5 | -4.9 | 9,469,200 |
| 2/18 | 1,588.0 | 1,621.5 | 1,568.5 | 1,589.5 | -25.0 | -1.6 | 9,920,200 |
| 2/10 | 1,549.0 | 1,655.0 | 1,545.0 | 1,614.5 | +56.5 | +3.6 | 10,621,600 |
| 2/4 | 1,493.5 | 1,576.0 | 1,473.0 | 1,558.0 | +59.0 | +3.9 | 14,282,000 |
| 1/28 | 1,545.0 | 1,580.0 | 1,461.0 | 1,499.0 | -61.0 | -3.9 | 11,017,600 |
| 1/21 | 1,660.5 | 1,667.5 | 1,526.0 | 1,560.0 | -83.5 | -5.1 | 11,041,600 |
| 1/14 | 1,624.0 | 1,686.5 | 1,612.0 | 1,643.5 | +17.5 | +1.1 | 10,086,100 |
▶︎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
