！決算発表予定日 2025/02/14
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
3,232.6
円
(11:18)
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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,840.0 (24/03/27) | 3,005.0 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 3,219.0 | 3,239.0 | 3,030.0 | 3,230.0 | -15.0 | -0.5 | 6,586,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 3,169.0 | 3,374.0 | 3,154.0 | 3,245.0 | +76.0 | +2.4 | 9,140,300 |
| 24/11 | 3,150.0 | 3,482.0 | 3,112.0 | 3,169.0 | -277.0 | -8.0 | 8,563,400 |
| 24/10 | 3,487.0 | 3,645.0 | 3,332.0 | 3,446.0 | +6.0 | +0.2 | 8,212,700 |
| 24/09 | 3,440.0 | 3,593.0 | 3,156.0 | 3,440.0 | +56.0 | +1.7 | 10,508,500 |
| 24/08 | 4,021.0 | 4,032.0 | 3,005.0 | 3,384.0 | -707.0 | -17.3 | 13,639,700 |
| 24/07 | 4,224.0 | 4,525.0 | 3,922.0 | 4,091.0 | -90.0 | -2.2 | 8,201,000 |
| 24/06 | 4,291.0 | 4,370.0 | 4,040.0 | 4,181.0 | -79.0 | -1.9 | 8,241,400 |
| 24/05 | 4,389.0 | 4,520.0 | 4,104.0 | 4,260.0 | -151.0 | -3.4 | 8,956,000 |
| 24/04 | 4,740.0 | 4,781.0 | 4,365.0 | 4,411.0 | -310.0 | -6.6 | 9,722,600 |
| 24/03 | 4,459.0 | 4,840.0 | 4,395.0 | 4,721.0 | +264.0 | +5.9 | 10,699,700 |
| 24/02 | 3,830.0 | 4,617.0 | 3,793.0 | 4,457.0 | +596.0 | +15.4 | 11,263,700 |
| 24/01 | 3,524.0 | 3,867.0 | 3,495.0 | 3,861.0 | +306.0 | +8.6 | 7,482,000 |
| 23/12 | 3,573.0 | 3,747.0 | 3,365.0 | 3,555.0 | +26.0 | +0.7 | 8,720,800 |
| 23/11 | 3,482.0 | 3,585.0 | 3,285.0 | 3,529.0 | +106.0 | +3.1 | 7,918,100 |
| 23/10 | 3,814.0 | 3,854.0 | 3,352.0 | 3,423.0 | -369.0 | -9.7 | 7,655,200 |
| 23/09 | 3,656.0 | 3,956.0 | 3,653.0 | 3,792.0 | +139.0 | +3.8 | 9,136,700 |
| 23/08 | 3,510.0 | 3,674.0 | 3,276.0 | 3,653.0 | +160.0 | +4.6 | 10,384,900 |
| 23/07 | 3,472.0 | 3,528.0 | 3,211.0 | 3,493.0 | +55.0 | +1.6 | 7,419,100 |
| 23/06 | 3,125.0 | 3,538.0 | 3,100.0 | 3,438.0 | +328.0 | +10.6 | 13,347,200 |
| 23/05 | 3,285.0 | 3,310.0 | 3,020.0 | 3,110.0 | -160.0 | -4.9 | 9,086,800 |
| 23/04 | 3,265.0 | 3,290.0 | 3,060.0 | 3,270.0 | +30.0 | +0.9 | 6,000,800 |
| 23/03 | 3,200.0 | 3,465.0 | 3,010.0 | 3,240.0 | +35.0 | +1.1 | 9,727,100 |
| 23/02 | 2,871.0 | 3,250.0 | 2,731.0 | 3,205.0 | +328.0 | +11.4 | 9,345,800 |
| 23/01 | 2,640.0 | 2,879.0 | 2,577.0 | 2,877.0 | +233.0 | +8.8 | 6,689,700 |
| 22/12 | 2,910.0 | 2,928.0 | 2,630.0 | 2,644.0 | -268.0 | -9.2 | 9,647,500 |
| 22/11 | 2,851.0 | 2,990.0 | 2,779.0 | 2,912.0 | +89.0 | +3.2 | 9,122,300 |
| 22/10 | 2,650.0 | 2,845.0 | 2,646.0 | 2,823.0 | +150.0 | +5.6 | 6,448,900 |
| 22/09 | 2,916.0 | 2,974.0 | 2,661.0 | 2,673.0 | -266.0 | -9.1 | 7,264,300 |
| 22/08 | 3,070.0 | 3,095.0 | 2,816.0 | 2,939.0 | -86.0 | -2.8 | 10,115,600 |
| 22/07 | 3,015.0 | 3,140.0 | 2,815.0 | 3,025.0 | +30.0 | +1.0 | 7,383,000 |
▶︎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
