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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 4,217.0 | 4,244.0 | 4,175.0 | 4,175.0 | -40.0 | -1.0 | 382,900 |
| 5/28 | 4,214.0 | 4,248.0 | 4,207.0 | 4,215.0 | -24.0 | -0.6 | 289,300 |
| 5/27 | 4,205.0 | 4,247.0 | 4,173.0 | 4,239.0 | +34.0 | +0.8 | 340,800 |
| 5/24 | 4,175.0 | 4,224.0 | 4,167.0 | 4,205.0 | -59.0 | -1.4 | 370,500 |
| 5/23 | 4,210.0 | 4,267.0 | 4,166.0 | 4,264.0 | +41.0 | +1.0 | 426,100 |
| 5/22 | 4,267.0 | 4,285.0 | 4,222.0 | 4,223.0 | -94.0 | -2.2 | 420,200 |
| 5/21 | 4,359.0 | 4,379.0 | 4,313.0 | 4,317.0 | -40.0 | -0.9 | 249,700 |
| 5/20 | 4,300.0 | 4,391.0 | 4,287.0 | 4,357.0 | +54.0 | +1.3 | 298,700 |
| 5/17 | 4,274.0 | 4,334.0 | 4,266.0 | 4,303.0 | -5.0 | -0.1 | 304,800 |
| 5/16 | 4,345.0 | 4,346.0 | 4,264.0 | 4,308.0 | -56.0 | -1.3 | 300,500 |
| 5/15 | 4,393.0 | 4,411.0 | 4,341.0 | 4,364.0 | +15.0 | +0.3 | 302,400 |
| 5/14 | 4,391.0 | 4,391.0 | 4,278.0 | 4,349.0 | -60.0 | -1.4 | 474,000 |
| 5/13 | 4,391.0 | 4,414.0 | 4,325.0 | 4,409.0 | -23.0 | -0.5 | 351,400 |
| 5/10 | 4,431.0 | 4,520.0 | 4,410.0 | 4,432.0 | +51.0 | +1.2 | 469,800 |
| 5/9 | 4,356.0 | 4,417.0 | 4,324.0 | 4,381.0 | +68.0 | +1.6 | 398,900 |
| 5/8 | 4,398.0 | 4,420.0 | 4,313.0 | 4,313.0 | -85.0 | -1.9 | 647,200 |
| 5/7 | 4,393.0 | 4,412.0 | 4,348.0 | 4,398.0 | +66.0 | +1.5 | 592,900 |
| 5/2 | 4,363.0 | 4,385.0 | 4,301.0 | 4,332.0 | -60.0 | -1.4 | 778,200 |
| 5/1 | 4,389.0 | 4,447.0 | 4,344.0 | 4,392.0 | -19.0 | -0.4 | 731,500 |
| 4/30 | 4,420.0 | 4,512.0 | 4,365.0 | 4,411.0 | -121.0 | -2.7 | 1,989,500 |
| 4/26 | 4,465.0 | 4,549.0 | 4,433.0 | 4,532.0 | +39.0 | +0.9 | 419,100 |
| 4/25 | 4,625.0 | 4,631.0 | 4,493.0 | 4,493.0 | -162.0 | -3.5 | 448,100 |
| 4/24 | 4,620.0 | 4,656.0 | 4,604.0 | 4,655.0 | +80.0 | +1.8 | 418,000 |
| 4/23 | 4,602.0 | 4,620.0 | 4,546.0 | 4,575.0 | +19.0 | +0.4 | 374,100 |
| 4/22 | 4,575.0 | 4,594.0 | 4,510.0 | 4,556.0 | +46.0 | +1.0 | 315,700 |
| 4/19 | 4,551.0 | 4,568.0 | 4,465.0 | 4,510.0 | -77.0 | -1.7 | 501,900 |
| 4/18 | 4,553.0 | 4,614.0 | 4,508.0 | 4,587.0 | +9.0 | +0.2 | 367,800 |
| 4/17 | 4,669.0 | 4,669.0 | 4,565.0 | 4,578.0 | -34.0 | -0.7 | 469,100 |
| 4/16 | 4,680.0 | 4,713.0 | 4,565.0 | 4,612.0 | -131.0 | -2.8 | 513,500 |
| 4/15 | 4,700.0 | 4,781.0 | 4,675.0 | 4,743.0 | -2.0 | +0.0 | 417,000 |
▶︎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
