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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 3,119.0 | 3,165.0 | 3,114.0 | 3,146.0 | +24.0 | +0.8 | 291,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 3,508.0 | 3,560.0 | 3,505.0 | 3,533.0 | -12.0 | -0.3 | 314,500 |
| 10/19 | 3,528.0 | 3,580.0 | 3,520.0 | 3,545.0 | -49.0 | -1.4 | 214,300 |
| 10/18 | 3,650.0 | 3,659.0 | 3,560.0 | 3,594.0 | -9.0 | -0.3 | 290,900 |
| 10/17 | 3,657.0 | 3,668.0 | 3,589.0 | 3,603.0 | -18.0 | -0.5 | 194,200 |
| 10/16 | 3,602.0 | 3,642.0 | 3,596.0 | 3,621.0 | -43.0 | -1.2 | 266,800 |
| 10/13 | 3,630.0 | 3,700.0 | 3,611.0 | 3,664.0 | -26.0 | -0.7 | 283,400 |
| 10/12 | 3,650.0 | 3,707.0 | 3,641.0 | 3,690.0 | +80.0 | +2.2 | 391,600 |
| 10/11 | 3,621.0 | 3,634.0 | 3,581.0 | 3,610.0 | -10.0 | -0.3 | 343,100 |
| 10/10 | 3,554.0 | 3,626.0 | 3,540.0 | 3,620.0 | +106.0 | +3.0 | 316,800 |
| 10/6 | 3,492.0 | 3,550.0 | 3,455.0 | 3,514.0 | +22.0 | +0.6 | 356,700 |
| 10/5 | 3,470.0 | 3,492.0 | 3,428.0 | 3,492.0 | +34.0 | +1.0 | 333,900 |
| 10/4 | 3,525.0 | 3,536.0 | 3,453.0 | 3,458.0 | -127.0 | -3.5 | 505,400 |
| 10/3 | 3,699.0 | 3,700.0 | 3,581.0 | 3,585.0 | -136.0 | -3.7 | 436,100 |
| 10/2 | 3,814.0 | 3,854.0 | 3,721.0 | 3,721.0 | -71.0 | -1.9 | 562,500 |
| 9/29 | 3,867.0 | 3,870.0 | 3,771.0 | 3,792.0 | -85.0 | -2.2 | 479,100 |
| 9/28 | 3,880.0 | 3,927.0 | 3,843.0 | 3,877.0 | +17.0 | +0.4 | 387,200 |
| 9/27 | 3,795.0 | 3,860.0 | 3,781.0 | 3,860.0 | +2.0 | +0.1 | 474,300 |
| 9/26 | 3,861.0 | 3,872.0 | 3,822.0 | 3,858.0 | -3.0 | -0.1 | 316,700 |
| 9/25 | 3,916.0 | 3,916.0 | 3,836.0 | 3,861.0 | +15.0 | +0.4 | 462,900 |
| 9/22 | 3,844.0 | 3,870.0 | 3,804.0 | 3,846.0 | -34.0 | -0.9 | 382,100 |
| 9/21 | 3,886.0 | 3,929.0 | 3,875.0 | 3,880.0 | -4.0 | -0.1 | 269,500 |
| 9/20 | 3,940.0 | 3,941.0 | 3,865.0 | 3,884.0 | -52.0 | -1.3 | 423,900 |
| 9/19 | 3,902.0 | 3,956.0 | 3,885.0 | 3,936.0 | +32.0 | +0.8 | 434,100 |
| 9/15 | 3,850.0 | 3,921.0 | 3,843.0 | 3,904.0 | +100.0 | +2.6 | 807,700 |
| 9/14 | 3,709.0 | 3,813.0 | 3,700.0 | 3,804.0 | +108.0 | +2.9 | 508,700 |
| 9/13 | 3,713.0 | 3,750.0 | 3,672.0 | 3,696.0 | -3.0 | -0.1 | 398,900 |
| 9/12 | 3,740.0 | 3,774.0 | 3,666.0 | 3,699.0 | -20.0 | -0.5 | 742,400 |
| 9/11 | 3,746.0 | 3,758.0 | 3,691.0 | 3,719.0 | -27.0 | -0.7 | 342,700 |
| 9/8 | 3,797.0 | 3,814.0 | 3,735.0 | 3,746.0 | -87.0 | -2.3 | 798,900 |
| 9/7 | 3,810.0 | 3,888.0 | 3,805.0 | 3,833.0 | +23.0 | +0.6 | 440,200 |
▶︎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
