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) |
|---|---|---|---|---|---|---|---|
| 1993 | 829.0 | 1,400.0 | 783.0 | 1,300.0 | +473.0 | +57.2 | 315,651,000 |
| 1992 | 1,140.0 | 1,150.0 | 793.0 | 827.0 | -283.0 | -25.5 | 153,450,000 |
| 1991 | 1,400.0 | 1,560.0 | 1,030.0 | 1,110.0 | -280.0 | -20.1 | 243,671,000 |
| 1990 | 1,730.0 | 1,820.0 | 1,050.0 | 1,390.0 | -310.0 | -18.2 | 334,396,000 |
| 1989 | 1,450.0 | 1,720.0 | 1,380.0 | 1,700.0 | +260.0 | +18.1 | 318,761,000 |
| 1988 | 1,430.0 | 1,730.0 | 1,250.0 | 1,440.0 | -60.0 | -4.0 | 250,452,000 |
| 1987 | 1,680.0 | 2,010.0 | 1,380.0 | 1,500.0 | -240.0 | -13.8 | 471,342,000 |
| 1986 | 895.0 | 1,930.0 | 832.0 | 1,740.0 | +849.0 | +95.3 | 645,899,000 |
| 1985 | 945.0 | 957.0 | 660.0 | 891.0 | -44.0 | -4.7 | 269,296,000 |
| 1984 | 900.0 | 1,020.0 | 743.0 | 935.0 | +47.0 | +5.3 | 558,399,000 |
| 1983 | 515.0 | 900.0 | 475.0 | 888.0 | +383.0 | +75.8 | 546,882,000 |
| 1982 | 539.0 | 562.6 | 392.6 | 505.0 | -24.9 | -4.7 | 419,937,973 |
| 1981 | 289.9 | 611.7 | 289.0 | 529.9 | +240.0 | +82.8 | 1,296,583,088 |
| 1980 | 204.5 | 289.9 | 181.8 | 289.9 | +83.6 | +40.5 | 456,339,944 |
| 1979 | 226.3 | 239.5 | 173.6 | 206.3 | -20.8 | -9.2 | 150,097,010 |
| 1978 | 199.0 | 251.1 | 194.1 | 227.1 | +26.4 | +13.2 | 712,207,738 |
| 1977 | 113.9 | 201.5 | 113.1 | 200.7 | +90.9 | +82.8 | 652,937,703 |
| 1976 | 104.0 | 132.1 | 94.9 | 109.8 | +5.8 | +5.6 | 78,371,750 |
| 1975 | 97.4 | 128.0 | 90.0 | 104.0 | +2.5 | +2.5 | 73,204,674 |
| 1974 | 138.7 | 148.6 | 78.4 | 101.5 | -41.3 | -28.9 | 42,823,288 |
| 1973 | 194.1 | 214.7 | 117.2 | 142.8 | -50.4 | -26.1 | 83,644,152 |
| 1972 | 74.3 | 197.4 | 71.8 | 193.2 | +123.0 | +175.2 | 386,352,689 |
| 1971 | 72.6 | 103.2 | 63.6 | 70.2 | -2.4 | -3.3 | 68,204,669 |
| 1970 | 93.3 | 104.9 | 71.0 | 72.6 | -18.2 | -20.0 | 86,750,693 |
| 1969 | 76.7 | 152.8 | 75.2 | 90.8 | +14.9 | +19.6 | 451,878,178 |
| 1968 | 58.7 | 105.3 | 56.6 | 75.9 | +17.2 | +29.3 | 0 |
| 1967 | 66.6 | 75.2 | 56.6 | 58.7 | -8.6 | -12.8 | 0 |
| 1966 | 63.0 | 68.1 | 54.4 | 67.3 | +5.7 | +9.3 | 0 |
| 1965 | 57.3 | 73.8 | 53.7 | 61.6 | +3.6 | +6.2 | 0 |
| 1964 | 53.7 | 68.1 | 53.0 | 58.0 | +2.8 | +5.1 | 0 |
▶︎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
