！決算発表予定日 2024/04/26
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
4,493
円
(22:19)
株価は20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 (24/03/27) | 3,020 (23/05/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,840 (24/03/27) | 3,495 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 4,740 | 4,781 | 4,465 | 4,493 | -228 | -4.8 | 7,762,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 4,459 | 4,840 | 4,395 | 4,721 | +264 | +5.9 | 10,699,700 |
| 24/02 | 3,830 | 4,617 | 3,793 | 4,457 | +596 | +15.4 | 11,263,700 |
| 24/01 | 3,524 | 3,867 | 3,495 | 3,861 | +306 | +8.6 | 7,482,000 |
| 23/12 | 3,573 | 3,747 | 3,365 | 3,555 | +26 | +0.7 | 8,720,800 |
| 23/11 | 3,482 | 3,585 | 3,285 | 3,529 | +106 | +3.1 | 7,918,100 |
| 23/10 | 3,814 | 3,854 | 3,352 | 3,423 | -369 | -9.7 | 7,655,200 |
| 23/09 | 3,656 | 3,956 | 3,653 | 3,792 | +139 | +3.8 | 9,136,700 |
| 23/08 | 3,510 | 3,674 | 3,276 | 3,653 | +160 | +4.6 | 10,384,900 |
| 23/07 | 3,472 | 3,528 | 3,211 | 3,493 | +55 | +1.6 | 7,419,100 |
| 23/06 | 3,125 | 3,538 | 3,100 | 3,438 | +328 | +10.6 | 13,347,200 |
| 23/05 | 3,285 | 3,310 | 3,020 | 3,110 | -160 | -4.9 | 9,086,800 |
| 23/04 | 3,265 | 3,290 | 3,060 | 3,270 | +30 | +0.9 | 6,000,800 |
| 23/03 | 3,200 | 3,465 | 3,010 | 3,240 | +35 | +1.1 | 9,727,100 |
| 23/02 | 2,871 | 3,250 | 2,731 | 3,205 | +328 | +11.4 | 9,345,800 |
| 23/01 | 2,640 | 2,879 | 2,577 | 2,877 | +233 | +8.8 | 6,689,700 |
| 22/12 | 2,910 | 2,928 | 2,630 | 2,644 | -268 | -9.2 | 9,647,500 |
| 22/11 | 2,851 | 2,990 | 2,779 | 2,912 | +89 | +3.2 | 9,122,300 |
| 22/10 | 2,650 | 2,845 | 2,646 | 2,823 | +150 | +5.6 | 6,448,900 |
| 22/09 | 2,916 | 2,974 | 2,661 | 2,673 | -266 | -9.1 | 7,264,300 |
| 22/08 | 3,070 | 3,095 | 2,816 | 2,939 | -86 | -2.8 | 10,115,600 |
| 22/07 | 3,015 | 3,140 | 2,815 | 3,025 | +30 | +1.0 | 7,383,000 |
| 22/06 | 3,060 | 3,320 | 2,939 | 2,995 | -35 | -1.2 | 9,055,200 |
| 22/05 | 2,742 | 3,105 | 2,715 | 3,030 | +281 | +10.2 | 9,089,700 |
| 22/04 | 2,783 | 2,806 | 2,607 | 2,749 | -69 | -2.5 | 7,653,300 |
| 22/03 | 2,835 | 3,030 | 2,597 | 2,818 | +33 | +1.2 | 10,144,900 |
| 22/02 | 2,950 | 3,035 | 2,676 | 2,785 | -200 | -6.7 | 10,760,600 |
| 22/01 | 2,817 | 3,070 | 2,799 | 2,985 | +196 | +7.0 | 9,655,500 |
| 21/12 | 2,485 | 2,818 | 2,474 | 2,789 | +268 | +10.6 | 10,015,700 |
| 21/11 | 3,015 | 3,045 | 2,519 | 2,521 | -409 | -14.0 | 8,629,900 |
| 21/10 | 2,893 | 2,999 | 2,811 | 2,930 | -11 | -0.4 | 9,318,000 |
▶︎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