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
3,222
円
(17:14)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 3,200.0 | 3,251.0 | 3,178.0 | 3,222.0 | -15.0 | -0.5 | 1,874,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 3,339.0 | 3,357.0 | 3,237.0 | 3,237.0 | -119.0 | -3.6 | 1,857,500 |
| 11/8 | 3,300.0 | 3,482.0 | 3,278.0 | 3,356.0 | +81.0 | +2.5 | 1,993,300 |
| 11/1 | 3,354.0 | 3,461.0 | 3,121.0 | 3,275.0 | -92.0 | -2.7 | 3,072,300 |
| 10/25 | 3,509.0 | 3,509.0 | 3,339.0 | 3,367.0 | -142.0 | -4.1 | 1,613,100 |
| 10/18 | 3,587.0 | 3,600.0 | 3,454.0 | 3,509.0 | -31.0 | -0.9 | 1,105,400 |
| 10/11 | 3,644.0 | 3,645.0 | 3,480.0 | 3,540.0 | +10.0 | +0.3 | 1,807,400 |
| 10/4 | 3,396.0 | 3,637.0 | 3,394.0 | 3,530.0 | -46.0 | -1.3 | 2,202,200 |
| 9/27 | 3,350.0 | 3,593.0 | 3,296.0 | 3,576.0 | +240.0 | +7.2 | 2,596,700 |
| 9/20 | 3,289.0 | 3,376.0 | 3,157.0 | 3,336.0 | +66.0 | +2.0 | 1,908,400 |
| 9/13 | 3,160.0 | 3,321.0 | 3,156.0 | 3,270.0 | +1.0 | +0.0 | 2,977,800 |
| 9/6 | 3,440.0 | 3,458.0 | 3,244.0 | 3,269.0 | -115.0 | -3.4 | 2,379,100 |
| 8/30 | 3,490.0 | 3,511.0 | 3,330.0 | 3,384.0 | -107.0 | -3.1 | 2,709,500 |
| 8/23 | 3,462.0 | 3,510.0 | 3,374.0 | 3,491.0 | +20.0 | +0.6 | 2,115,500 |
| 8/16 | 3,137.0 | 3,494.0 | 3,135.0 | 3,471.0 | +345.0 | +11.0 | 2,803,200 |
| 8/9 | 3,445.0 | 3,545.0 | 3,005.0 | 3,126.0 | -521.0 | -14.3 | 5,091,600 |
| 8/2 | 4,027.0 | 4,105.0 | 3,643.0 | 3,647.0 | -331.0 | -8.3 | 1,887,100 |
| 7/26 | 4,315.0 | 4,318.0 | 3,922.0 | 3,978.0 | -318.0 | -7.4 | 1,552,900 |
| 7/19 | 4,237.0 | 4,525.0 | 4,221.0 | 4,296.0 | +91.0 | +2.2 | 1,880,600 |
| 7/12 | 4,302.0 | 4,314.0 | 4,125.0 | 4,205.0 | -100.0 | -2.3 | 2,093,100 |
| 7/5 | 4,224.0 | 4,388.0 | 4,205.0 | 4,305.0 | +124.0 | +3.0 | 1,707,200 |
| 6/28 | 4,206.0 | 4,266.0 | 4,119.0 | 4,181.0 | +24.0 | +0.6 | 2,185,100 |
| 6/21 | 4,150.0 | 4,215.0 | 4,087.0 | 4,157.0 | -48.0 | -1.1 | 1,907,400 |
| 6/14 | 4,092.0 | 4,206.0 | 4,069.0 | 4,205.0 | +136.0 | +3.3 | 1,830,300 |
| 6/7 | 4,291.0 | 4,370.0 | 4,040.0 | 4,069.0 | -191.0 | -4.5 | 2,318,600 |
| 5/31 | 4,205.0 | 4,260.0 | 4,104.0 | 4,260.0 | +55.0 | +1.3 | 1,839,200 |
| 5/24 | 4,300.0 | 4,391.0 | 4,166.0 | 4,205.0 | -98.0 | -2.3 | 1,765,200 |
| 5/17 | 4,391.0 | 4,414.0 | 4,264.0 | 4,303.0 | -129.0 | -2.9 | 1,733,100 |
| 5/10 | 4,393.0 | 4,520.0 | 4,313.0 | 4,432.0 | +100.0 | +2.3 | 2,108,800 |
| 5/2 | 4,420.0 | 4,512.0 | 4,301.0 | 4,332.0 | -200.0 | -4.4 | 3,499,200 |
| 4/26 | 4,575.0 | 4,656.0 | 4,433.0 | 4,532.0 | +22.0 | +0.5 | 1,975,000 |
▶︎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
