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) |
|---|---|---|---|---|---|---|---|
| 4/12 | 4,730.0 | 4,771.0 | 4,717.0 | 4,745.0 | +25.0 | +0.5 | 391,000 |
| 4/11 | 4,618.0 | 4,740.0 | 4,609.0 | 4,720.0 | +70.0 | +1.5 | 393,900 |
| 4/10 | 4,660.0 | 4,683.0 | 4,604.0 | 4,650.0 | -97.0 | -2.0 | 422,500 |
| 4/9 | 4,734.0 | 4,755.0 | 4,711.0 | 4,747.0 | +10.0 | +0.2 | 242,100 |
| 4/8 | 4,721.0 | 4,754.0 | 4,696.0 | 4,737.0 | +50.0 | +1.1 | 272,900 |
| 4/5 | 4,663.0 | 4,702.0 | 4,632.0 | 4,687.0 | -34.0 | -0.7 | 298,600 |
| 4/4 | 4,720.0 | 4,746.0 | 4,686.0 | 4,721.0 | +64.0 | +1.4 | 412,500 |
| 4/3 | 4,645.0 | 4,698.0 | 4,612.0 | 4,657.0 | +9.0 | +0.2 | 361,800 |
| 4/2 | 4,638.0 | 4,685.0 | 4,594.0 | 4,648.0 | +42.0 | +0.9 | 367,400 |
| 4/1 | 4,740.0 | 4,762.0 | 4,579.0 | 4,606.0 | -115.0 | -2.4 | 326,100 |
| 3/29 | 4,774.0 | 4,794.0 | 4,707.0 | 4,721.0 | -24.0 | -0.5 | 432,900 |
| 3/28 | 4,763.0 | 4,810.0 | 4,728.0 | 4,745.0 | -56.0 | -1.2 | 419,500 |
| 3/27 | 4,815.0 | 4,840.0 | 4,773.0 | 4,801.0 | +21.0 | +0.4 | 433,200 |
| 3/26 | 4,725.0 | 4,798.0 | 4,716.0 | 4,780.0 | +37.0 | +0.8 | 415,600 |
| 3/25 | 4,751.0 | 4,771.0 | 4,719.0 | 4,743.0 | -24.0 | -0.5 | 341,500 |
| 3/22 | 4,750.0 | 4,802.0 | 4,726.0 | 4,767.0 | +68.0 | +1.5 | 595,700 |
| 3/21 | 4,690.0 | 4,730.0 | 4,672.0 | 4,699.0 | +54.0 | +1.2 | 573,000 |
| 3/19 | 4,555.0 | 4,658.0 | 4,528.0 | 4,645.0 | +65.0 | +1.4 | 544,300 |
| 3/18 | 4,539.0 | 4,598.0 | 4,477.0 | 4,580.0 | +111.0 | +2.5 | 671,100 |
| 3/15 | 4,450.0 | 4,514.0 | 4,440.0 | 4,469.0 | -18.0 | -0.4 | 770,500 |
| 3/14 | 4,458.0 | 4,487.0 | 4,395.0 | 4,487.0 | +29.0 | +0.7 | 479,800 |
| 3/13 | 4,543.0 | 4,553.0 | 4,422.0 | 4,458.0 | -44.0 | -1.0 | 534,200 |
| 3/12 | 4,518.0 | 4,533.0 | 4,457.0 | 4,502.0 | -81.0 | -1.8 | 552,300 |
| 3/11 | 4,605.0 | 4,637.0 | 4,511.0 | 4,583.0 | -92.0 | -2.0 | 500,700 |
| 3/8 | 4,715.0 | 4,742.0 | 4,665.0 | 4,675.0 | -12.0 | -0.3 | 534,700 |
| 3/7 | 4,698.0 | 4,790.0 | 4,655.0 | 4,687.0 | +44.0 | +1.0 | 696,700 |
| 3/6 | 4,508.0 | 4,653.0 | 4,507.0 | 4,643.0 | +95.0 | +2.1 | 535,800 |
| 3/5 | 4,460.0 | 4,569.0 | 4,448.0 | 4,548.0 | +67.0 | +1.5 | 537,300 |
| 3/4 | 4,490.0 | 4,500.0 | 4,451.0 | 4,481.0 | -20.0 | -0.4 | 588,700 |
| 3/1 | 4,459.0 | 4,520.0 | 4,426.0 | 4,501.0 | +44.0 | +1.0 | 542,200 |
▶︎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
