！決算発表予定日 2024/04/26
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20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 (24/03/27) | 3,020 (23/05/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,840 (24/03/27) | 3,495 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 4,551 | 4,568 | 4,465 | 4,510 | -77 | -1.7 | 501,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/6 | 4,508 | 4,653 | 4,507 | 4,643 | +95 | +2.1 | 535,800 |
| 3/5 | 4,460 | 4,569 | 4,448 | 4,548 | +67 | +1.5 | 537,300 |
| 3/4 | 4,490 | 4,500 | 4,451 | 4,481 | -20 | -0.4 | 588,700 |
| 3/1 | 4,459 | 4,520 | 4,426 | 4,501 | +44 | +1.0 | 542,200 |
| 2/29 | 4,505 | 4,505 | 4,400 | 4,457 | -58 | -1.3 | 974,800 |
| 2/28 | 4,570 | 4,590 | 4,482 | 4,515 | -49 | -1.1 | 429,600 |
| 2/27 | 4,538 | 4,571 | 4,511 | 4,564 | +26 | +0.6 | 496,200 |
| 2/26 | 4,579 | 4,612 | 4,498 | 4,538 | -28 | -0.6 | 540,500 |
| 2/22 | 4,540 | 4,579 | 4,478 | 4,566 | +36 | +0.8 | 620,600 |
| 2/21 | 4,542 | 4,583 | 4,467 | 4,530 | -23 | -0.5 | 456,300 |
| 2/20 | 4,460 | 4,617 | 4,439 | 4,553 | +64 | +1.4 | 661,600 |
| 2/19 | 4,426 | 4,503 | 4,398 | 4,489 | +38 | +0.9 | 557,100 |
| 2/16 | 4,362 | 4,503 | 4,257 | 4,451 | +22 | +0.5 | 1,173,400 |
| 2/15 | 4,200 | 4,458 | 4,185 | 4,429 | +489 | +12.4 | 1,794,300 |
| 2/14 | 3,996 | 4,005 | 3,924 | 3,940 | -57 | -1.4 | 536,400 |
| 2/13 | 3,967 | 4,026 | 3,940 | 3,997 | +57 | +1.5 | 545,400 |
| 2/9 | 3,959 | 3,977 | 3,900 | 3,940 | -16 | -0.4 | 383,200 |
| 2/8 | 3,940 | 3,970 | 3,890 | 3,956 | +23 | +0.6 | 307,800 |
| 2/7 | 3,885 | 3,972 | 3,873 | 3,933 | +21 | +0.5 | 391,800 |
| 2/6 | 3,900 | 3,941 | 3,875 | 3,912 | +5 | +0.1 | 318,000 |
| 2/5 | 3,886 | 3,923 | 3,854 | 3,907 | +91 | +2.4 | 350,800 |
| 2/2 | 3,843 | 3,851 | 3,794 | 3,816 | +5 | +0.1 | 369,900 |
| 2/1 | 3,830 | 3,846 | 3,793 | 3,811 | -50 | -1.3 | 356,000 |
| 1/31 | 3,780 | 3,867 | 3,780 | 3,861 | +78 | +2.1 | 341,400 |
| 1/30 | 3,790 | 3,810 | 3,778 | 3,783 | +22 | +0.6 | 394,600 |
| 1/29 | 3,743 | 3,769 | 3,728 | 3,761 | +41 | +1.1 | 308,600 |
| 1/26 | 3,761 | 3,772 | 3,711 | 3,720 | -73 | -1.9 | 372,500 |
| 1/25 | 3,706 | 3,798 | 3,706 | 3,793 | +79 | +2.1 | 511,200 |
| 1/24 | 3,724 | 3,730 | 3,678 | 3,714 | -44 | -1.2 | 262,200 |
| 1/23 | 3,780 | 3,824 | 3,723 | 3,758 | -10 | -0.3 | 416,300 |
▶︎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