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) |
|---|---|---|---|---|---|---|---|
| 7/10 | 4,200.0 | 4,210.0 | 4,125.0 | 4,154.0 | -72.0 | -1.7 | 357,900 |
| 7/9 | 4,265.0 | 4,285.0 | 4,189.0 | 4,226.0 | -23.0 | -0.5 | 472,100 |
| 7/8 | 4,302.0 | 4,314.0 | 4,248.0 | 4,249.0 | -56.0 | -1.3 | 344,300 |
| 7/5 | 4,369.0 | 4,388.0 | 4,305.0 | 4,305.0 | -73.0 | -1.7 | 260,600 |
| 7/4 | 4,330.0 | 4,384.0 | 4,323.0 | 4,378.0 | +61.0 | +1.4 | 352,300 |
| 7/3 | 4,238.0 | 4,317.0 | 4,233.0 | 4,317.0 | +81.0 | +1.9 | 357,400 |
| 7/2 | 4,232.0 | 4,265.0 | 4,214.0 | 4,236.0 | +4.0 | +0.1 | 369,000 |
| 7/1 | 4,224.0 | 4,250.0 | 4,205.0 | 4,232.0 | +51.0 | +1.2 | 367,900 |
| 6/28 | 4,177.0 | 4,185.0 | 4,152.0 | 4,181.0 | +40.0 | +1.0 | 471,800 |
| 6/27 | 4,134.0 | 4,179.0 | 4,119.0 | 4,141.0 | -54.0 | -1.3 | 372,600 |
| 6/26 | 4,247.0 | 4,261.0 | 4,194.0 | 4,195.0 | -66.0 | -1.6 | 567,500 |
| 6/25 | 4,238.0 | 4,266.0 | 4,196.0 | 4,261.0 | +70.0 | +1.7 | 380,400 |
| 6/24 | 4,206.0 | 4,210.0 | 4,168.0 | 4,191.0 | +34.0 | +0.8 | 392,800 |
| 6/21 | 4,175.0 | 4,206.0 | 4,157.0 | 4,157.0 | -16.0 | -0.4 | 476,400 |
| 6/20 | 4,155.0 | 4,175.0 | 4,121.0 | 4,173.0 | -8.0 | -0.2 | 286,000 |
| 6/19 | 4,155.0 | 4,205.0 | 4,151.0 | 4,181.0 | +26.0 | +0.6 | 363,200 |
| 6/18 | 4,176.0 | 4,215.0 | 4,148.0 | 4,155.0 | +46.0 | +1.1 | 422,100 |
| 6/17 | 4,150.0 | 4,158.0 | 4,087.0 | 4,109.0 | -96.0 | -2.3 | 359,700 |
| 6/14 | 4,115.0 | 4,206.0 | 4,101.0 | 4,205.0 | +105.0 | +2.6 | 546,300 |
| 6/13 | 4,178.0 | 4,196.0 | 4,097.0 | 4,100.0 | -45.0 | -1.1 | 301,400 |
| 6/12 | 4,080.0 | 4,151.0 | 4,069.0 | 4,145.0 | +22.0 | +0.5 | 338,400 |
| 6/11 | 4,126.0 | 4,176.0 | 4,122.0 | 4,123.0 | -3.0 | -0.1 | 308,600 |
| 6/10 | 4,092.0 | 4,140.0 | 4,091.0 | 4,126.0 | +57.0 | +1.4 | 335,600 |
| 6/7 | 4,065.0 | 4,081.0 | 4,045.0 | 4,069.0 | +10.0 | +0.3 | 297,500 |
| 6/6 | 4,080.0 | 4,093.0 | 4,040.0 | 4,059.0 | -15.0 | -0.4 | 494,300 |
| 6/5 | 4,150.0 | 4,152.0 | 4,059.0 | 4,074.0 | -133.0 | -3.2 | 644,200 |
| 6/4 | 4,253.0 | 4,253.0 | 4,181.0 | 4,207.0 | -112.0 | -2.6 | 473,600 |
| 6/3 | 4,291.0 | 4,370.0 | 4,282.0 | 4,319.0 | +59.0 | +1.4 | 409,000 |
| 5/31 | 4,168.0 | 4,260.0 | 4,168.0 | 4,260.0 | +95.0 | +2.3 | 459,400 |
| 5/30 | 4,148.0 | 4,180.0 | 4,104.0 | 4,165.0 | -10.0 | -0.2 | 366,800 |
▶︎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
