6302東証P貸借
業種 機械
住友重機械工業 株価時系列データ
PTS
3,222
円
(17:14)
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 |
|---|---|
| 4,840.0 (24/03/27) | 3,005.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,840.0 (24/03/27) | 3,005.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 3,214.0 | 3,251.0 | 3,210.0 | 3,222.0 | -5.0 | -0.2 | 461,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 3,201.0 | 3,234.0 | 3,200.0 | 3,227.0 | +27.0 | +0.8 | 289,000 |
| 11/19 | 3,204.0 | 3,224.0 | 3,178.0 | 3,200.0 | -8.0 | -0.3 | 396,100 |
| 11/18 | 3,200.0 | 3,231.0 | 3,184.0 | 3,208.0 | -29.0 | -0.9 | 266,000 |
| 11/15 | 3,311.0 | 3,321.0 | 3,237.0 | 3,237.0 | -58.0 | -1.8 | 397,000 |
| 11/14 | 3,320.0 | 3,357.0 | 3,295.0 | 3,295.0 | +8.0 | +0.2 | 376,900 |
| 11/13 | 3,315.0 | 3,344.0 | 3,278.0 | 3,287.0 | -40.0 | -1.2 | 367,200 |
| 11/12 | 3,324.0 | 3,348.0 | 3,305.0 | 3,327.0 | +8.0 | +0.2 | 400,700 |
| 11/11 | 3,339.0 | 3,347.0 | 3,291.0 | 3,319.0 | -37.0 | -1.1 | 315,700 |
| 11/8 | 3,470.0 | 3,470.0 | 3,351.0 | 3,356.0 | -85.0 | -2.5 | 402,900 |
| 11/7 | 3,414.0 | 3,482.0 | 3,398.0 | 3,441.0 | +56.0 | +1.7 | 618,200 |
| 11/6 | 3,305.0 | 3,418.0 | 3,295.0 | 3,385.0 | +107.0 | +3.3 | 511,700 |
| 11/5 | 3,300.0 | 3,346.0 | 3,278.0 | 3,278.0 | +3.0 | +0.1 | 460,500 |
| 11/1 | 3,150.0 | 3,318.0 | 3,121.0 | 3,275.0 | -171.0 | -5.0 | 941,200 |
| 10/31 | 3,438.0 | 3,458.0 | 3,404.0 | 3,446.0 | +13.0 | +0.4 | 552,700 |
| 10/30 | 3,430.0 | 3,456.0 | 3,422.0 | 3,433.0 | +4.0 | +0.1 | 721,500 |
| 10/29 | 3,452.0 | 3,461.0 | 3,420.0 | 3,429.0 | -7.0 | -0.2 | 421,000 |
| 10/28 | 3,354.0 | 3,447.0 | 3,332.0 | 3,436.0 | +69.0 | +2.1 | 435,900 |
| 10/25 | 3,374.0 | 3,390.0 | 3,353.0 | 3,367.0 | -6.0 | -0.2 | 274,200 |
| 10/24 | 3,370.0 | 3,403.0 | 3,339.0 | 3,373.0 | -35.0 | -1.0 | 463,500 |
| 10/23 | 3,411.0 | 3,454.0 | 3,403.0 | 3,408.0 | -42.0 | -1.2 | 344,200 |
| 10/22 | 3,490.0 | 3,490.0 | 3,418.0 | 3,450.0 | -44.0 | -1.3 | 350,200 |
| 10/21 | 3,509.0 | 3,509.0 | 3,470.0 | 3,494.0 | -15.0 | -0.4 | 181,000 |
| 10/18 | 3,528.0 | 3,546.0 | 3,503.0 | 3,509.0 | -3.0 | -0.1 | 188,600 |
| 10/17 | 3,481.0 | 3,541.0 | 3,480.0 | 3,512.0 | +42.0 | +1.2 | 288,500 |
| 10/16 | 3,489.0 | 3,524.0 | 3,454.0 | 3,470.0 | -79.0 | -2.2 | 308,300 |
| 10/15 | 3,587.0 | 3,600.0 | 3,528.0 | 3,549.0 | +9.0 | +0.3 | 320,000 |
| 10/11 | 3,582.0 | 3,590.0 | 3,540.0 | 3,540.0 | -1.0 | +0.0 | 367,900 |
| 10/10 | 3,539.0 | 3,552.0 | 3,505.0 | 3,541.0 | +41.0 | +1.2 | 298,300 |
| 10/9 | 3,549.0 | 3,568.0 | 3,480.0 | 3,500.0 | -49.0 | -1.4 | 442,700 |
| 10/8 | 3,577.0 | 3,603.0 | 3,528.0 | 3,549.0 | -66.0 | -1.8 | 255,300 |
▶︎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
