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
4,332
円
取引時間外
(20:46)
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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 4,389 | 4,447 | 4,301 | 4,332 | -79 | -1.8 | 2,287,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 2,893 | 2,999 | 2,811 | 2,930 | -11 | -0.4 | 9,318,000 |
| 21/09 | 2,885 | 3,215 | 2,878 | 2,941 | +61 | +2.1 | 10,646,700 |
| 21/08 | 3,080 | 3,255 | 2,787 | 2,880 | -130 | -4.3 | 8,671,800 |
| 21/07 | 3,200 | 3,280 | 2,938 | 3,010 | -50 | -1.6 | 8,795,200 |
| 21/06 | 3,440 | 3,495 | 2,973 | 3,060 | -325 | -9.6 | 8,256,000 |
| 21/05 | 3,140 | 3,470 | 3,120 | 3,385 | +220 | +7.0 | 9,301,200 |
| 21/04 | 3,125 | 3,350 | 3,025 | 3,165 | +90 | +2.9 | 10,120,000 |
| 21/03 | 2,950 | 3,235 | 2,935 | 3,075 | +150 | +5.1 | 13,284,100 |
| 21/02 | 2,997 | 3,180 | 2,848 | 2,925 | +23 | +0.8 | 11,620,800 |
| 21/01 | 2,596 | 3,065 | 2,490 | 2,902 | +356 | +14.0 | 14,320,400 |
| 20/12 | 2,219 | 2,601 | 2,214 | 2,546 | +293 | +13.0 | 20,215,200 |
| 20/11 | 2,316 | 2,670 | 2,190 | 2,253 | +33 | +1.5 | 30,121,500 |
| 20/10 | 2,425 | 2,547 | 2,210 | 2,220 | -222 | -9.1 | 14,467,500 |
| 20/09 | 2,313 | 2,610 | 2,313 | 2,442 | +29 | +1.2 | 12,221,800 |
| 20/08 | 2,212 | 2,588 | 2,132 | 2,413 | +364 | +17.8 | 11,452,300 |
| 20/07 | 2,343 | 2,449 | 2,049 | 2,049 | -296 | -12.6 | 10,982,600 |
| 20/06 | 2,458 | 2,790 | 2,288 | 2,345 | -115 | -4.7 | 15,102,500 |
| 20/05 | 2,254 | 2,601 | 2,138 | 2,460 | +166 | +7.2 | 11,272,600 |
| 20/04 | 1,942 | 2,360 | 1,836 | 2,294 | +343 | +17.6 | 17,342,000 |
| 20/03 | 2,318 | 2,421 | 1,620 | 1,951 | -401 | -17.1 | 24,448,500 |
| 20/02 | 2,800 | 2,971 | 2,328 | 2,352 | -580 | -19.8 | 13,227,700 |
| 20/01 | 3,080 | 3,200 | 2,878 | 2,932 | -198 | -6.3 | 10,288,500 |
| 19/12 | 3,145 | 3,250 | 3,055 | 3,130 | 0 | 0.0 | 9,277,700 |
| 19/11 | 3,230 | 3,420 | 3,025 | 3,130 | -265 | -7.8 | 10,843,000 |
| 19/10 | 3,185 | 3,510 | 3,040 | 3,395 | +195 | +6.1 | 8,769,800 |
| 19/09 | 3,040 | 3,435 | 2,934 | 3,200 | +145 | +4.8 | 10,458,400 |
| 19/08 | 3,255 | 3,365 | 2,906 | 3,055 | -480 | -13.6 | 11,299,700 |
| 19/07 | 3,795 | 3,840 | 3,480 | 3,535 | -170 | -4.6 | 8,081,900 |
| 19/06 | 3,390 | 3,720 | 3,300 | 3,705 | +260 | +7.6 | 9,391,500 |
| 19/05 | 3,945 | 3,945 | 3,340 | 3,445 | -480 | -12.2 | 11,372,800 |
▶︎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