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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,278.0 | 1,377.0 | 1,247.0 | 1,298.5 | +104.0 | +8.7 | 19,012,000 |
| 11/6 | 1,153.0 | 1,234.5 | 1,152.0 | 1,194.5 | +49.0 | +4.3 | 12,257,400 |
| 10/30 | 1,175.0 | 1,214.5 | 1,130.5 | 1,145.5 | -30.0 | -2.6 | 11,497,600 |
| 10/23 | 1,150.0 | 1,178.5 | 1,136.0 | 1,175.5 | +39.0 | +3.4 | 8,822,300 |
| 10/16 | 1,202.0 | 1,203.5 | 1,136.5 | 1,136.5 | -69.5 | -5.8 | 9,065,100 |
| 10/9 | 1,184.5 | 1,240.0 | 1,184.5 | 1,206.0 | +39.5 | +3.4 | 9,707,700 |
| 10/2 | 1,215.5 | 1,228.5 | 1,162.5 | 1,166.5 | -41.5 | -3.4 | 11,070,500 |
| 9/25 | 1,230.0 | 1,235.0 | 1,200.0 | 1,208.0 | -41.0 | -3.3 | 5,827,100 |
| 9/18 | 1,282.0 | 1,318.5 | 1,245.0 | 1,249.0 | -30.0 | -2.4 | 11,225,300 |
| 9/11 | 1,234.0 | 1,280.0 | 1,222.5 | 1,279.0 | +52.0 | +4.2 | 11,232,100 |
| 9/4 | 1,258.5 | 1,277.5 | 1,217.5 | 1,227.0 | -19.5 | -1.6 | 9,200,500 |
| 8/28 | 1,241.5 | 1,279.5 | 1,218.0 | 1,246.5 | -0.5 | +0.0 | 9,915,000 |
| 8/21 | 1,310.0 | 1,315.5 | 1,238.5 | 1,247.0 | -61.0 | -4.7 | 9,191,900 |
| 8/14 | 1,281.5 | 1,319.5 | 1,266.5 | 1,308.0 | +86.5 | +7.1 | 10,784,800 |
| 8/7 | 1,146.0 | 1,248.5 | 1,146.0 | 1,221.5 | +55.5 | +4.8 | 13,486,500 |
| 7/31 | 1,227.5 | 1,261.5 | 1,164.0 | 1,166.0 | -99.0 | -7.8 | 12,411,800 |
| 7/22 | 1,292.0 | 1,293.0 | 1,246.0 | 1,265.0 | -14.5 | -1.1 | 6,605,400 |
| 7/17 | 1,254.5 | 1,320.0 | 1,254.0 | 1,279.5 | +64.5 | +5.3 | 11,522,300 |
| 7/10 | 1,229.5 | 1,276.0 | 1,214.0 | 1,215.0 | -14.5 | -1.2 | 9,729,700 |
| 7/3 | 1,238.5 | 1,276.0 | 1,213.5 | 1,229.5 | -26.0 | -2.1 | 10,890,500 |
| 6/26 | 1,286.0 | 1,298.0 | 1,236.5 | 1,255.5 | -22.5 | -1.8 | 13,225,200 |
| 6/19 | 1,290.5 | 1,340.5 | 1,266.5 | 1,278.0 | -27.5 | -2.1 | 17,055,700 |
| 6/12 | 1,365.0 | 1,380.0 | 1,266.0 | 1,305.5 | -42.5 | -3.2 | 17,054,600 |
| 6/5 | 1,251.5 | 1,361.5 | 1,234.0 | 1,348.0 | +93.5 | +7.5 | 13,965,000 |
| 5/29 | 1,174.0 | 1,290.0 | 1,168.0 | 1,254.5 | +110.0 | +9.6 | 15,678,200 |
| 5/22 | 1,092.5 | 1,208.0 | 1,080.5 | 1,144.5 | +60.0 | +5.5 | 12,930,600 |
| 5/15 | 1,092.5 | 1,145.0 | 1,070.0 | 1,084.5 | -0.5 | -0.1 | 13,342,200 |
| 5/8 | 1,035.0 | 1,086.5 | 1,024.0 | 1,085.0 | +20.0 | +1.9 | 6,142,400 |
| 5/1 | 1,049.5 | 1,125.0 | 1,045.0 | 1,065.0 | +11.0 | +1.0 | 10,604,500 |
| 4/24 | 1,062.0 | 1,069.0 | 1,017.5 | 1,054.0 | -19.5 | -1.8 | 11,393,200 |
▶︎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
