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
2,854
円
(23:26)
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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,750.0 | 1,762.5 | 1,680.0 | 1,696.0 | -72.0 | -4.1 | 13,837,500 |
| 6/4 | 1,683.5 | 1,768.0 | 1,671.0 | 1,768.0 | +67.0 | +3.9 | 14,913,900 |
| 5/28 | 1,620.0 | 1,708.0 | 1,613.5 | 1,701.0 | +81.0 | +5.0 | 19,700,200 |
| 5/21 | 1,630.5 | 1,653.0 | 1,593.5 | 1,620.0 | -18.5 | -1.1 | 11,919,600 |
| 5/14 | 1,658.0 | 1,688.5 | 1,570.0 | 1,638.5 | -7.5 | -0.5 | 12,856,100 |
| 5/7 | 1,642.0 | 1,659.0 | 1,629.5 | 1,646.0 | +20.0 | +1.2 | 4,966,400 |
| 4/30 | 1,636.5 | 1,642.5 | 1,593.0 | 1,626.0 | +2.0 | +0.1 | 7,171,700 |
| 4/23 | 1,700.0 | 1,721.0 | 1,610.5 | 1,624.0 | -67.0 | -4.0 | 9,568,800 |
| 4/16 | 1,663.0 | 1,699.0 | 1,640.5 | 1,691.0 | +24.0 | +1.4 | 7,618,000 |
| 4/9 | 1,656.5 | 1,704.0 | 1,640.0 | 1,667.0 | +17.5 | +1.1 | 9,810,600 |
| 4/2 | 1,724.5 | 1,729.5 | 1,630.0 | 1,649.5 | -58.5 | -3.4 | 12,013,500 |
| 3/26 | 1,762.5 | 1,763.5 | 1,652.0 | 1,708.0 | -89.0 | -5.0 | 15,290,200 |
| 3/19 | 1,723.0 | 1,802.0 | 1,711.5 | 1,797.0 | +100.0 | +5.9 | 16,358,600 |
| 3/12 | 1,698.5 | 1,722.5 | 1,655.5 | 1,697.0 | +22.5 | +1.3 | 15,261,600 |
| 3/5 | 1,578.0 | 1,677.5 | 1,561.5 | 1,674.5 | +128.0 | +8.3 | 15,352,400 |
| 2/26 | 1,555.5 | 1,589.0 | 1,531.0 | 1,546.5 | +22.5 | +1.5 | 10,734,600 |
| 2/19 | 1,610.0 | 1,622.0 | 1,516.0 | 1,524.0 | -71.5 | -4.5 | 9,562,100 |
| 2/12 | 1,586.5 | 1,615.0 | 1,580.5 | 1,595.5 | +6.5 | +0.4 | 10,048,700 |
| 2/5 | 1,388.5 | 1,645.0 | 1,388.0 | 1,589.0 | +196.5 | +14.1 | 18,612,400 |
| 1/29 | 1,458.5 | 1,468.0 | 1,387.5 | 1,392.5 | -57.0 | -3.9 | 16,108,400 |
| 1/22 | 1,440.5 | 1,468.5 | 1,429.0 | 1,449.5 | +2.5 | +0.2 | 10,819,700 |
| 1/15 | 1,467.0 | 1,506.0 | 1,441.5 | 1,447.0 | -41.5 | -2.8 | 12,371,000 |
| 1/8 | 1,366.0 | 1,488.5 | 1,326.0 | 1,488.5 | +122.0 | +8.9 | 15,503,600 |
| 12/30 | 1,380.0 | 1,403.5 | 1,366.5 | 1,366.5 | +8.0 | +0.6 | 8,590,200 |
| 12/25 | 1,350.0 | 1,383.5 | 1,319.5 | 1,358.5 | +57.0 | +4.4 | 14,095,300 |
| 12/18 | 1,260.0 | 1,315.5 | 1,259.5 | 1,301.5 | +44.0 | +3.5 | 11,179,900 |
| 12/11 | 1,282.0 | 1,282.5 | 1,228.0 | 1,257.5 | -6.0 | -0.5 | 10,766,600 |
| 12/4 | 1,262.5 | 1,283.5 | 1,194.0 | 1,263.5 | +1.0 | +0.1 | 19,697,300 |
| 11/27 | 1,289.5 | 1,310.0 | 1,249.5 | 1,262.5 | -2.5 | -0.2 | 12,504,600 |
| 11/20 | 1,301.5 | 1,354.0 | 1,225.5 | 1,265.0 | -33.5 | -2.6 | 15,810,900 |
▶︎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
