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
3,155
円
取引時間外
(15:24)
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 | 3,165.0 | 3,114.0 | 3,146.0 | +24.0 | +0.8 | 291,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/22 | 3,683.0 | 3,770.0 | 3,667.0 | 3,768.0 | +117.0 | +3.2 | 542,900 |
| 1/19 | 3,639.0 | 3,664.0 | 3,623.0 | 3,651.0 | +59.0 | +1.6 | 380,400 |
| 1/18 | 3,591.0 | 3,628.0 | 3,586.0 | 3,592.0 | -9.0 | -0.3 | 239,400 |
| 1/17 | 3,601.0 | 3,684.0 | 3,600.0 | 3,601.0 | +1.0 | +0.0 | 368,600 |
| 1/16 | 3,608.0 | 3,624.0 | 3,564.0 | 3,600.0 | -33.0 | -0.9 | 304,300 |
| 1/15 | 3,600.0 | 3,657.0 | 3,600.0 | 3,633.0 | +12.0 | +0.3 | 343,000 |
| 1/12 | 3,699.0 | 3,699.0 | 3,583.0 | 3,621.0 | -14.0 | -0.4 | 506,000 |
| 1/11 | 3,632.0 | 3,670.0 | 3,625.0 | 3,635.0 | +41.0 | +1.1 | 506,500 |
| 1/10 | 3,559.0 | 3,615.0 | 3,547.0 | 3,594.0 | +32.0 | +0.9 | 375,300 |
| 1/9 | 3,571.0 | 3,599.0 | 3,536.0 | 3,562.0 | -24.0 | -0.7 | 517,200 |
| 1/5 | 3,598.0 | 3,610.0 | 3,575.0 | 3,586.0 | +15.0 | +0.4 | 410,800 |
| 1/4 | 3,524.0 | 3,586.0 | 3,495.0 | 3,571.0 | +16.0 | +0.5 | 380,800 |
| 12/29 | 3,531.0 | 3,571.0 | 3,530.0 | 3,555.0 | +10.0 | +0.3 | 234,100 |
| 12/28 | 3,517.0 | 3,545.0 | 3,510.0 | 3,545.0 | -50.0 | -1.4 | 249,800 |
| 12/27 | 3,558.0 | 3,595.0 | 3,558.0 | 3,595.0 | +42.0 | +1.2 | 401,200 |
| 12/26 | 3,580.0 | 3,599.0 | 3,546.0 | 3,553.0 | -19.0 | -0.5 | 337,100 |
| 12/25 | 3,618.0 | 3,631.0 | 3,563.0 | 3,572.0 | -10.0 | -0.3 | 228,500 |
| 12/22 | 3,573.0 | 3,606.0 | 3,556.0 | 3,582.0 | +29.0 | +0.8 | 244,400 |
| 12/21 | 3,557.0 | 3,586.0 | 3,545.0 | 3,553.0 | -53.0 | -1.5 | 213,400 |
| 12/20 | 3,544.0 | 3,639.0 | 3,544.0 | 3,606.0 | +104.0 | +3.0 | 468,600 |
| 12/19 | 3,525.0 | 3,534.0 | 3,471.0 | 3,502.0 | -16.0 | -0.5 | 332,200 |
| 12/18 | 3,510.0 | 3,525.0 | 3,473.0 | 3,518.0 | -16.0 | -0.5 | 446,100 |
| 12/15 | 3,431.0 | 3,542.0 | 3,409.0 | 3,534.0 | +130.0 | +3.8 | 497,900 |
| 12/14 | 3,470.0 | 3,486.0 | 3,365.0 | 3,404.0 | -96.0 | -2.7 | 598,900 |
| 12/13 | 3,540.0 | 3,571.0 | 3,483.0 | 3,500.0 | -18.0 | -0.5 | 353,700 |
| 12/12 | 3,623.0 | 3,623.0 | 3,510.0 | 3,518.0 | -35.0 | -1.0 | 402,500 |
| 12/11 | 3,570.0 | 3,606.0 | 3,536.0 | 3,553.0 | +70.0 | +2.0 | 404,300 |
| 12/8 | 3,602.0 | 3,605.0 | 3,475.0 | 3,483.0 | -167.0 | -4.6 | 701,800 |
| 12/7 | 3,688.0 | 3,747.0 | 3,638.0 | 3,650.0 | -31.0 | -0.8 | 713,700 |
| 12/6 | 3,560.0 | 3,692.0 | 3,560.0 | 3,681.0 | +119.0 | +3.3 | 608,700 |
▶︎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
