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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,072.0 | 1,076.5 | 1,005.5 | 1,073.5 | -11.5 | -1.1 | 11,019,900 |
| 4/10 | 986.6 | 1,094.5 | 979.7 | 1,085.0 | +71.0 | +7.0 | 11,780,900 |
| 4/3 | 1,120.0 | 1,170.0 | 1,001.5 | 1,014.0 | -168.0 | -14.2 | 16,217,400 |
| 3/27 | 998.0 | 1,182.0 | 986.4 | 1,182.0 | +190.2 | +19.2 | 24,668,300 |
| 3/19 | 1,040.0 | 1,050.5 | 959.0 | 991.8 | -37.7 | -3.7 | 21,046,300 |
| 3/13 | 1,182.5 | 1,188.5 | 996.2 | 1,029.5 | -204.0 | -16.5 | 25,063,200 |
| 3/6 | 1,273.0 | 1,317.5 | 1,222.5 | 1,233.5 | -57.0 | -4.4 | 17,997,200 |
| 2/28 | 1,370.0 | 1,398.5 | 1,281.5 | 1,290.5 | -162.5 | -11.2 | 14,198,300 |
| 2/21 | 1,447.5 | 1,477.5 | 1,435.0 | 1,453.0 | -16.0 | -1.1 | 8,721,500 |
| 2/14 | 1,495.5 | 1,499.5 | 1,459.5 | 1,469.0 | -49.0 | -3.2 | 8,567,200 |
| 2/7 | 1,450.0 | 1,558.0 | 1,439.5 | 1,518.0 | +38.0 | +2.6 | 14,388,100 |
| 1/31 | 1,564.5 | 1,568.0 | 1,477.5 | 1,480.0 | -119.5 | -7.5 | 13,890,100 |
| 1/24 | 1,629.0 | 1,631.0 | 1,593.0 | 1,599.5 | -19.5 | -1.2 | 8,529,900 |
| 1/17 | 1,643.5 | 1,651.0 | 1,598.0 | 1,619.0 | -19.0 | -1.2 | 9,429,100 |
| 1/10 | 1,619.0 | 1,657.0 | 1,608.0 | 1,638.0 | -14.0 | -0.9 | 10,564,600 |
| 12/30 | 1,652.0 | 1,657.0 | 1,641.5 | 1,652.0 | -8.0 | -0.5 | 1,544,500 |
| 12/27 | 1,658.0 | 1,670.0 | 1,626.0 | 1,660.0 | -3.0 | -0.2 | 7,364,800 |
| 12/20 | 1,683.5 | 1,691.5 | 1,660.0 | 1,663.0 | -27.5 | -1.6 | 10,012,500 |
| 12/13 | 1,682.0 | 1,696.0 | 1,635.5 | 1,690.5 | +33.5 | +2.0 | 12,067,600 |
| 12/6 | 1,700.0 | 1,713.0 | 1,609.5 | 1,657.0 | +23.0 | +1.4 | 15,144,700 |
| 11/29 | 1,546.5 | 1,676.0 | 1,541.5 | 1,634.0 | +99.5 | +6.5 | 17,675,300 |
| 11/22 | 1,562.5 | 1,569.0 | 1,501.5 | 1,534.5 | -31.0 | -2.0 | 7,775,200 |
| 11/15 | 1,590.0 | 1,591.5 | 1,549.0 | 1,565.5 | -20.0 | -1.3 | 8,846,900 |
| 11/8 | 1,522.0 | 1,596.5 | 1,512.5 | 1,585.5 | +105.5 | +7.1 | 14,798,600 |
| 11/1 | 1,473.0 | 1,501.5 | 1,461.0 | 1,480.0 | +22.0 | +1.5 | 12,241,600 |
| 10/25 | 1,428.0 | 1,464.0 | 1,404.5 | 1,458.0 | +51.5 | +3.7 | 8,691,500 |
| 10/18 | 1,408.5 | 1,457.5 | 1,398.0 | 1,406.5 | +21.5 | +1.6 | 8,059,500 |
| 10/11 | 1,343.0 | 1,386.0 | 1,325.5 | 1,385.0 | +37.5 | +2.8 | 7,596,500 |
| 10/4 | 1,374.5 | 1,406.5 | 1,335.0 | 1,347.5 | -30.0 | -2.2 | 9,039,800 |
| 9/27 | 1,397.5 | 1,432.5 | 1,366.0 | 1,377.5 | -24.0 | -1.7 | 10,088,500 |
▶︎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
