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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,256.0 | 3,299.0 | 3,256.0 | 3,287.0 | +65.0 | +2.0 | 529,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/8 | 3,577.0 | 3,603.0 | 3,528.0 | 3,549.0 | -66.0 | -1.8 | 255,300 |
| 10/7 | 3,644.0 | 3,645.0 | 3,601.0 | 3,615.0 | +85.0 | +2.4 | 443,200 |
| 10/4 | 3,553.0 | 3,570.0 | 3,511.0 | 3,530.0 | -22.0 | -0.6 | 350,800 |
| 10/3 | 3,634.0 | 3,637.0 | 3,546.0 | 3,552.0 | +54.0 | +1.5 | 480,400 |
| 10/2 | 3,491.0 | 3,524.0 | 3,472.0 | 3,498.0 | -31.0 | -0.9 | 392,000 |
| 10/1 | 3,487.0 | 3,538.0 | 3,469.0 | 3,529.0 | +89.0 | +2.6 | 332,500 |
| 9/30 | 3,396.0 | 3,480.0 | 3,394.0 | 3,440.0 | -136.0 | -3.8 | 646,500 |
| 9/27 | 3,503.0 | 3,593.0 | 3,492.0 | 3,576.0 | +139.0 | +4.0 | 900,300 |
| 9/26 | 3,426.0 | 3,445.0 | 3,386.0 | 3,437.0 | +46.0 | +1.4 | 419,100 |
| 9/25 | 3,371.0 | 3,422.0 | 3,342.0 | 3,391.0 | +78.0 | +2.4 | 568,600 |
| 9/24 | 3,350.0 | 3,355.0 | 3,296.0 | 3,313.0 | -23.0 | -0.7 | 708,700 |
| 9/20 | 3,372.0 | 3,376.0 | 3,317.0 | 3,336.0 | +22.0 | +0.7 | 764,800 |
| 9/19 | 3,355.0 | 3,355.0 | 3,314.0 | 3,314.0 | +52.0 | +1.6 | 360,600 |
| 9/18 | 3,235.0 | 3,270.0 | 3,215.0 | 3,262.0 | +62.0 | +1.9 | 394,200 |
| 9/17 | 3,289.0 | 3,297.0 | 3,157.0 | 3,200.0 | -70.0 | -2.1 | 388,800 |
| 9/13 | 3,303.0 | 3,303.0 | 3,250.0 | 3,270.0 | -30.0 | -0.9 | 491,300 |
| 9/12 | 3,311.0 | 3,321.0 | 3,265.0 | 3,300.0 | +54.0 | +1.7 | 755,100 |
| 9/11 | 3,209.0 | 3,275.0 | 3,201.0 | 3,246.0 | +8.0 | +0.3 | 565,200 |
| 9/10 | 3,263.0 | 3,290.0 | 3,238.0 | 3,238.0 | -29.0 | -0.9 | 664,800 |
| 9/9 | 3,160.0 | 3,267.0 | 3,156.0 | 3,267.0 | -2.0 | -0.1 | 501,400 |
| 9/6 | 3,307.0 | 3,348.0 | 3,254.0 | 3,269.0 | -39.0 | -1.2 | 471,600 |
| 9/5 | 3,274.0 | 3,353.0 | 3,244.0 | 3,308.0 | +3.0 | +0.1 | 335,100 |
| 9/4 | 3,310.0 | 3,330.0 | 3,291.0 | 3,305.0 | -115.0 | -3.4 | 740,600 |
| 9/3 | 3,434.0 | 3,438.0 | 3,403.0 | 3,420.0 | -12.0 | -0.4 | 458,100 |
| 9/2 | 3,440.0 | 3,458.0 | 3,403.0 | 3,432.0 | +48.0 | +1.4 | 373,700 |
| 8/30 | 3,361.0 | 3,398.0 | 3,347.0 | 3,384.0 | +40.0 | +1.2 | 492,800 |
| 8/29 | 3,386.0 | 3,396.0 | 3,330.0 | 3,344.0 | -58.0 | -1.7 | 660,900 |
| 8/28 | 3,418.0 | 3,439.0 | 3,379.0 | 3,402.0 | -86.0 | -2.5 | 432,200 |
| 8/27 | 3,418.0 | 3,508.0 | 3,382.0 | 3,488.0 | +58.0 | +1.7 | 448,500 |
| 8/26 | 3,490.0 | 3,511.0 | 3,395.0 | 3,430.0 | -61.0 | -1.8 | 675,100 |
▶︎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
