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
2,833
円
(21:59)
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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,542.0 | 1,654.5 | 1,537.5 | 1,626.0 | +126.5 | +8.4 | 11,554,000 |
| 12/30 | 1,490.0 | 1,510.5 | 1,473.5 | 1,499.5 | +7.0 | +0.5 | 4,844,200 |
| 12/24 | 1,506.0 | 1,518.0 | 1,442.0 | 1,492.5 | -35.5 | -2.3 | 9,165,600 |
| 12/17 | 1,538.5 | 1,558.5 | 1,497.5 | 1,528.0 | +5.5 | +0.4 | 9,617,900 |
| 12/10 | 1,506.5 | 1,565.0 | 1,499.0 | 1,522.5 | +18.5 | +1.2 | 9,417,900 |
| 12/3 | 1,556.0 | 1,570.5 | 1,466.0 | 1,504.0 | -84.5 | -5.3 | 16,797,900 |
| 11/26 | 1,617.5 | 1,657.5 | 1,579.0 | 1,588.5 | -32.0 | -2.0 | 10,760,800 |
| 11/19 | 1,570.5 | 1,627.0 | 1,532.0 | 1,620.5 | +61.0 | +3.9 | 12,388,300 |
| 11/12 | 1,535.0 | 1,564.0 | 1,493.5 | 1,559.5 | +43.5 | +2.9 | 9,814,300 |
| 11/5 | 1,543.0 | 1,546.0 | 1,465.5 | 1,516.0 | +9.5 | +0.6 | 13,663,800 |
| 10/29 | 1,508.5 | 1,552.5 | 1,480.5 | 1,506.5 | -19.5 | -1.3 | 15,893,200 |
| 10/22 | 1,570.0 | 1,585.0 | 1,512.5 | 1,526.0 | -43.0 | -2.7 | 7,790,900 |
| 10/15 | 1,497.5 | 1,569.5 | 1,495.5 | 1,569.0 | +83.0 | +5.6 | 10,239,500 |
| 10/8 | 1,483.0 | 1,519.5 | 1,436.5 | 1,486.0 | +18.0 | +1.2 | 13,023,200 |
| 10/1 | 1,535.0 | 1,566.0 | 1,461.5 | 1,468.0 | -63.5 | -4.2 | 13,566,800 |
| 9/24 | 1,493.5 | 1,535.0 | 1,478.0 | 1,531.5 | +2.5 | +0.2 | 7,908,700 |
| 9/17 | 1,519.0 | 1,562.0 | 1,518.0 | 1,529.0 | -8.5 | -0.6 | 14,056,600 |
| 9/10 | 1,511.0 | 1,547.0 | 1,509.0 | 1,537.5 | +43.5 | +2.9 | 12,439,700 |
| 9/3 | 1,468.0 | 1,499.5 | 1,450.0 | 1,494.0 | +56.0 | +3.9 | 10,936,400 |
| 8/27 | 1,424.0 | 1,450.0 | 1,412.5 | 1,438.0 | +49.5 | +3.6 | 11,921,000 |
| 8/20 | 1,513.5 | 1,516.0 | 1,382.0 | 1,388.5 | -141.5 | -9.3 | 14,843,300 |
| 8/13 | 1,510.0 | 1,541.0 | 1,494.5 | 1,530.0 | +34.0 | +2.3 | 8,517,700 |
| 8/6 | 1,577.0 | 1,616.5 | 1,480.0 | 1,496.0 | -51.5 | -3.3 | 15,220,500 |
| 7/30 | 1,568.5 | 1,585.0 | 1,543.5 | 1,547.5 | +9.5 | +0.6 | 8,776,000 |
| 7/21 | 1,540.0 | 1,558.5 | 1,506.5 | 1,538.0 | -22.5 | -1.4 | 5,169,800 |
| 7/16 | 1,600.0 | 1,610.5 | 1,551.0 | 1,560.5 | +16.5 | +1.1 | 10,257,700 |
| 7/9 | 1,640.5 | 1,643.0 | 1,515.0 | 1,544.0 | -95.5 | -5.8 | 10,877,900 |
| 7/2 | 1,675.0 | 1,685.5 | 1,630.5 | 1,639.5 | -35.5 | -2.1 | 8,852,800 |
| 6/25 | 1,613.0 | 1,680.5 | 1,580.5 | 1,675.0 | +14.5 | +0.9 | 8,840,000 |
| 6/18 | 1,711.0 | 1,727.0 | 1,654.0 | 1,660.5 | -35.5 | -2.1 | 12,927,900 |
▶︎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
