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
3,158
円
(13:56)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 3,119.0 | 3,163.0 | 3,114.0 | 3,154.0 | +32.0 | +1.0 | 143,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/29 | 4,505.0 | 4,505.0 | 4,400.0 | 4,457.0 | -58.0 | -1.3 | 974,800 |
| 2/28 | 4,570.0 | 4,590.0 | 4,482.0 | 4,515.0 | -49.0 | -1.1 | 429,600 |
| 2/27 | 4,538.0 | 4,571.0 | 4,511.0 | 4,564.0 | +26.0 | +0.6 | 496,200 |
| 2/26 | 4,579.0 | 4,612.0 | 4,498.0 | 4,538.0 | -28.0 | -0.6 | 540,500 |
| 2/22 | 4,540.0 | 4,579.0 | 4,478.0 | 4,566.0 | +36.0 | +0.8 | 620,600 |
| 2/21 | 4,542.0 | 4,583.0 | 4,467.0 | 4,530.0 | -23.0 | -0.5 | 456,300 |
| 2/20 | 4,460.0 | 4,617.0 | 4,439.0 | 4,553.0 | +64.0 | +1.4 | 661,600 |
| 2/19 | 4,426.0 | 4,503.0 | 4,398.0 | 4,489.0 | +38.0 | +0.9 | 557,100 |
| 2/16 | 4,362.0 | 4,503.0 | 4,257.0 | 4,451.0 | +22.0 | +0.5 | 1,173,400 |
| 2/15 | 4,200.0 | 4,458.0 | 4,185.0 | 4,429.0 | +489.0 | +12.4 | 1,794,300 |
| 2/14 | 3,996.0 | 4,005.0 | 3,924.0 | 3,940.0 | -57.0 | -1.4 | 536,400 |
| 2/13 | 3,967.0 | 4,026.0 | 3,940.0 | 3,997.0 | +57.0 | +1.5 | 545,400 |
| 2/9 | 3,959.0 | 3,977.0 | 3,900.0 | 3,940.0 | -16.0 | -0.4 | 383,200 |
| 2/8 | 3,940.0 | 3,970.0 | 3,890.0 | 3,956.0 | +23.0 | +0.6 | 307,800 |
| 2/7 | 3,885.0 | 3,972.0 | 3,873.0 | 3,933.0 | +21.0 | +0.5 | 391,800 |
| 2/6 | 3,900.0 | 3,941.0 | 3,875.0 | 3,912.0 | +5.0 | +0.1 | 318,000 |
| 2/5 | 3,886.0 | 3,923.0 | 3,854.0 | 3,907.0 | +91.0 | +2.4 | 350,800 |
| 2/2 | 3,843.0 | 3,851.0 | 3,794.0 | 3,816.0 | +5.0 | +0.1 | 369,900 |
| 2/1 | 3,830.0 | 3,846.0 | 3,793.0 | 3,811.0 | -50.0 | -1.3 | 356,000 |
| 1/31 | 3,780.0 | 3,867.0 | 3,780.0 | 3,861.0 | +78.0 | +2.1 | 341,400 |
| 1/30 | 3,790.0 | 3,810.0 | 3,778.0 | 3,783.0 | +22.0 | +0.6 | 394,600 |
| 1/29 | 3,743.0 | 3,769.0 | 3,728.0 | 3,761.0 | +41.0 | +1.1 | 308,600 |
| 1/26 | 3,761.0 | 3,772.0 | 3,711.0 | 3,720.0 | -73.0 | -1.9 | 372,500 |
| 1/25 | 3,706.0 | 3,798.0 | 3,706.0 | 3,793.0 | +79.0 | +2.1 | 511,200 |
| 1/24 | 3,724.0 | 3,730.0 | 3,678.0 | 3,714.0 | -44.0 | -1.2 | 262,200 |
| 1/23 | 3,780.0 | 3,824.0 | 3,723.0 | 3,758.0 | -10.0 | -0.3 | 416,300 |
▶︎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
