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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 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) |
|---|---|---|---|---|---|---|---|
| 12/5 | 3,572.0 | 3,614.0 | 3,561.0 | 3,562.0 | -1.0 | +0.0 | 546,900 |
| 12/4 | 3,552.0 | 3,582.0 | 3,527.0 | 3,563.0 | +10.0 | +0.3 | 315,200 |
| 12/1 | 3,573.0 | 3,589.0 | 3,547.0 | 3,553.0 | +24.0 | +0.7 | 421,800 |
| 11/30 | 3,479.0 | 3,542.0 | 3,473.0 | 3,529.0 | +21.0 | +0.6 | 787,800 |
| 11/29 | 3,499.0 | 3,530.0 | 3,490.0 | 3,508.0 | -14.0 | -0.4 | 276,100 |
| 11/28 | 3,526.0 | 3,535.0 | 3,503.0 | 3,522.0 | +17.0 | +0.5 | 273,400 |
| 11/27 | 3,570.0 | 3,570.0 | 3,494.0 | 3,505.0 | -46.0 | -1.3 | 256,600 |
| 11/24 | 3,542.0 | 3,568.0 | 3,533.0 | 3,551.0 | +65.0 | +1.9 | 276,400 |
| 11/22 | 3,452.0 | 3,513.0 | 3,448.0 | 3,486.0 | +29.0 | +0.8 | 276,200 |
| 11/21 | 3,421.0 | 3,467.0 | 3,401.0 | 3,457.0 | +13.0 | +0.4 | 417,100 |
| 11/20 | 3,500.0 | 3,532.0 | 3,426.0 | 3,444.0 | -47.0 | -1.4 | 364,900 |
| 11/17 | 3,423.0 | 3,494.0 | 3,417.0 | 3,491.0 | +65.0 | +1.9 | 275,000 |
| 11/16 | 3,445.0 | 3,451.0 | 3,389.0 | 3,426.0 | -17.0 | -0.5 | 282,300 |
| 11/15 | 3,432.0 | 3,453.0 | 3,398.0 | 3,443.0 | +41.0 | +1.2 | 296,900 |
| 11/14 | 3,380.0 | 3,422.0 | 3,362.0 | 3,402.0 | +40.0 | +1.2 | 304,400 |
| 11/13 | 3,407.0 | 3,427.0 | 3,340.0 | 3,362.0 | -19.0 | -0.6 | 347,500 |
| 11/10 | 3,285.0 | 3,385.0 | 3,285.0 | 3,381.0 | -22.0 | -0.7 | 608,300 |
| 11/9 | 3,367.0 | 3,424.0 | 3,349.0 | 3,403.0 | +46.0 | +1.4 | 498,000 |
| 11/8 | 3,500.0 | 3,508.0 | 3,338.0 | 3,357.0 | -136.0 | -3.9 | 611,700 |
| 11/7 | 3,561.0 | 3,569.0 | 3,486.0 | 3,493.0 | -68.0 | -1.9 | 336,600 |
| 11/6 | 3,525.0 | 3,585.0 | 3,493.0 | 3,561.0 | +88.0 | +2.5 | 517,800 |
| 11/2 | 3,555.0 | 3,571.0 | 3,465.0 | 3,473.0 | -45.0 | -1.3 | 445,300 |
| 11/1 | 3,482.0 | 3,524.0 | 3,467.0 | 3,518.0 | +95.0 | +2.8 | 465,800 |
| 10/31 | 3,420.0 | 3,434.0 | 3,352.0 | 3,423.0 | +36.0 | +1.1 | 534,300 |
| 10/30 | 3,468.0 | 3,471.0 | 3,363.0 | 3,387.0 | -148.0 | -4.2 | 546,400 |
| 10/27 | 3,504.0 | 3,540.0 | 3,487.0 | 3,535.0 | +49.0 | +1.4 | 344,600 |
| 10/26 | 3,535.0 | 3,551.0 | 3,472.0 | 3,486.0 | -49.0 | -1.4 | 364,500 |
| 10/25 | 3,570.0 | 3,581.0 | 3,524.0 | 3,535.0 | +21.0 | +0.6 | 385,300 |
| 10/24 | 3,521.0 | 3,530.0 | 3,420.0 | 3,514.0 | -27.0 | -0.8 | 367,300 |
| 10/23 | 3,536.0 | 3,560.0 | 3,506.0 | 3,541.0 | +8.0 | +0.2 | 302,600 |
▶︎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
