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
3,012
円
(23:51)
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 |
|---|---|
| 3,022.0 (24/11/21) | 1,724.0 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,022.0 (24/11/21) | 1,777.0 (24/01/04) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,815.0 | 3,022.0 | 1,777.0 | 2,996.0 | +1,200.5 | +66.9 | 678,031,900 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,485.0 | 1,944.0 | 1,456.0 | 1,795.5 | +291.0 | +19.3 | 569,762,500 |
| 2022 | 1,542.0 | 1,686.5 | 1,278.0 | 1,504.5 | +5.0 | +0.3 | 555,513,700 |
| 2021 | 1,366.0 | 1,802.0 | 1,326.0 | 1,499.5 | +133.0 | +9.7 | 608,929,900 |
| 2020 | 1,619.0 | 1,657.0 | 959.0 | 1,366.5 | -285.5 | -17.3 | 653,573,900 |
| 2019 | 1,432.0 | 1,713.0 | 1,175.5 | 1,652.0 | +190.0 | +13.0 | 502,870,800 |
| 2018 | 1,919.0 | 1,992.5 | 1,348.5 | 1,462.0 | -443.0 | -23.3 | 601,757,900 |
| 2017 | 1,688.5 | 1,986.0 | 1,593.0 | 1,905.0 | +218.5 | +13.0 | 677,003,500 |
| 2016 | 1,707.0 | 1,732.0 | 1,201.0 | 1,686.5 | -37.5 | -2.2 | 834,050,700 |
| 2015 | 1,506.0 | 2,037.0 | 1,404.0 | 1,724.0 | +211.0 | +14.0 | 844,603,700 |
| 2014 | 1,747.0 | 1,749.0 | 1,291.0 | 1,513.0 | -241.0 | -13.7 | 785,092,600 |
| 2013 | 1,036.0 | 1,757.0 | 968.0 | 1,754.0 | +766.0 | +77.5 | 907,653,800 |
| 2012 | 845.0 | 1,166.0 | 775.0 | 988.0 | +150.0 | +17.9 | 792,341,800 |
| 2011 | 1,150.0 | 1,285.0 | 753.0 | 838.0 | -290.0 | -25.7 | 841,671,900 |
| 2010 | 1,161.0 | 1,234.0 | 879.0 | 1,128.0 | -22.0 | -1.9 | 831,207,600 |
| 2009 | 700.0 | 1,262.0 | 663.0 | 1,150.0 | +468.0 | +68.6 | 911,510,900 |
| 2008 | 1,800.0 | 1,826.0 | 614.0 | 682.0 | -1,095.0 | -61.6 | 1,078,244,000 |
| 2007 | 1,873.0 | 1,956.0 | 1,600.0 | 1,777.0 | -83.0 | -4.5 | 951,090,900 |
| 2006 | 1,840.0 | 1,962.0 | 1,432.0 | 1,860.0 | +69.0 | +3.9 | 881,238,900 |
| 2005 | 1,114.0 | 1,828.0 | 1,060.0 | 1,791.0 | +676.0 | +60.6 | 562,124,600 |
| 2004 | 970.0 | 1,130.0 | 873.0 | 1,115.0 | +157.0 | +16.4 | 586,409,000 |
| 2003 | 749.0 | 1,166.0 | 630.0 | 958.0 | +189.0 | +24.6 | 578,767,000 |
| 2002 | 940.0 | 1,075.0 | 575.0 | 769.0 | -146.0 | -16.0 | 537,814,000 |
| 2001 | 1,890.0 | 2,025.0 | 810.0 | 915.0 | -959.0 | -51.2 | 558,000,000 |
| 2000 | 1,200.0 | 2,295.0 | 1,161.0 | 1,874.0 | +693.0 | +58.7 | 547,840,000 |
| 1999 | 1,261.0 | 1,615.0 | 1,086.0 | 1,181.0 | -90.0 | -7.1 | 366,489,000 |
| 1998 | 1,770.0 | 1,960.0 | 1,158.0 | 1,271.0 | -509.0 | -28.6 | 299,865,000 |
| 1997 | 1,630.0 | 2,020.0 | 1,560.0 | 1,780.0 | +160.0 | +9.9 | 341,252,000 |
| 1996 | 1,280.0 | 1,660.0 | 1,260.0 | 1,620.0 | +380.0 | +30.7 | 251,548,000 |
| 1995 | 1,420.0 | 1,420.0 | 942.0 | 1,240.0 | -180.0 | -12.7 | 201,433,000 |
| 1994 | 1,290.0 | 1,680.0 | 1,280.0 | 1,420.0 | +120.0 | +9.2 | 331,057,000 |
▶︎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
