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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 3,490.0 | 3,510.0 | 3,420.0 | 3,491.0 | +71.0 | +2.1 | 603,700 |
| 8/22 | 3,405.0 | 3,430.0 | 3,391.0 | 3,420.0 | +14.0 | +0.4 | 348,100 |
| 8/21 | 3,400.0 | 3,417.0 | 3,376.0 | 3,406.0 | -25.0 | -0.7 | 340,500 |
| 8/20 | 3,451.0 | 3,453.0 | 3,388.0 | 3,431.0 | +50.0 | +1.5 | 375,000 |
| 8/19 | 3,462.0 | 3,472.0 | 3,374.0 | 3,381.0 | -90.0 | -2.6 | 448,200 |
| 8/16 | 3,473.0 | 3,494.0 | 3,423.0 | 3,471.0 | +156.0 | +4.7 | 793,200 |
| 8/15 | 3,280.0 | 3,360.0 | 3,259.0 | 3,315.0 | +40.0 | +1.2 | 551,700 |
| 8/14 | 3,254.0 | 3,292.0 | 3,216.0 | 3,275.0 | +63.0 | +2.0 | 485,000 |
| 8/13 | 3,137.0 | 3,228.0 | 3,135.0 | 3,212.0 | +86.0 | +2.8 | 973,300 |
| 8/9 | 3,200.0 | 3,213.0 | 3,024.0 | 3,126.0 | -71.0 | -2.2 | 1,204,100 |
| 8/8 | 3,060.0 | 3,265.0 | 3,025.0 | 3,197.0 | -216.0 | -6.3 | 1,443,600 |
| 8/7 | 3,233.0 | 3,545.0 | 3,219.0 | 3,413.0 | +50.0 | +1.5 | 951,300 |
| 8/6 | 3,256.0 | 3,471.0 | 3,234.0 | 3,363.0 | +317.0 | +10.4 | 670,800 |
| 8/5 | 3,445.0 | 3,445.0 | 3,005.0 | 3,046.0 | -601.0 | -16.5 | 821,800 |
| 8/2 | 3,762.0 | 3,767.0 | 3,643.0 | 3,647.0 | -224.0 | -5.8 | 452,100 |
| 8/1 | 4,021.0 | 4,032.0 | 3,827.0 | 3,871.0 | -220.0 | -5.4 | 467,800 |
| 7/31 | 4,000.0 | 4,105.0 | 3,987.0 | 4,091.0 | +30.0 | +0.7 | 445,500 |
| 7/30 | 4,020.0 | 4,074.0 | 4,010.0 | 4,061.0 | +49.0 | +1.2 | 300,900 |
| 7/29 | 4,027.0 | 4,074.0 | 4,005.0 | 4,012.0 | +34.0 | +0.9 | 220,800 |
| 7/26 | 3,966.0 | 4,027.0 | 3,934.0 | 3,978.0 | +34.0 | +0.9 | 318,900 |
| 7/25 | 4,078.0 | 4,079.0 | 3,922.0 | 3,944.0 | -172.0 | -4.2 | 499,100 |
| 7/24 | 4,180.0 | 4,208.0 | 4,115.0 | 4,116.0 | -93.0 | -2.2 | 279,500 |
| 7/23 | 4,270.0 | 4,270.0 | 4,177.0 | 4,209.0 | -9.0 | -0.2 | 218,500 |
| 7/22 | 4,315.0 | 4,318.0 | 4,204.0 | 4,218.0 | -78.0 | -1.8 | 236,900 |
| 7/19 | 4,349.0 | 4,349.0 | 4,249.0 | 4,296.0 | -35.0 | -0.8 | 258,300 |
| 7/18 | 4,430.0 | 4,430.0 | 4,330.0 | 4,331.0 | -169.0 | -3.8 | 513,500 |
| 7/17 | 4,310.0 | 4,525.0 | 4,310.0 | 4,500.0 | +238.0 | +5.6 | 856,000 |
| 7/16 | 4,237.0 | 4,277.0 | 4,221.0 | 4,262.0 | +57.0 | +1.4 | 252,800 |
| 7/12 | 4,186.0 | 4,248.0 | 4,176.0 | 4,205.0 | -14.0 | -0.3 | 425,000 |
| 7/11 | 4,200.0 | 4,239.0 | 4,188.0 | 4,219.0 | +65.0 | +1.6 | 493,800 |
▶︎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
