！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
4,537.1
円
(11:00)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 4,575 | 4,656 | 4,510 | 4,546 | +36 | +0.8 | 1,292,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 4,700 | 4,781 | 4,465 | 4,510 | -235 | -5.0 | 2,269,300 |
| 4/12 | 4,721 | 4,771 | 4,604 | 4,745 | +58 | +1.2 | 1,722,400 |
| 4/5 | 4,740 | 4,762 | 4,579 | 4,687 | -34 | -0.7 | 1,766,400 |
| 3/29 | 4,751 | 4,840 | 4,707 | 4,721 | -46 | -1.0 | 2,042,700 |
| 3/22 | 4,539 | 4,802 | 4,477 | 4,767 | +298 | +6.7 | 2,384,100 |
| 3/15 | 4,605 | 4,637 | 4,395 | 4,469 | -206 | -4.4 | 2,837,500 |
| 3/8 | 4,490 | 4,790 | 4,448 | 4,675 | +174 | +3.9 | 2,893,200 |
| 3/1 | 4,579 | 4,612 | 4,400 | 4,501 | -65 | -1.4 | 2,983,300 |
| 2/22 | 4,426 | 4,617 | 4,398 | 4,566 | +115 | +2.6 | 2,295,600 |
| 2/16 | 3,967 | 4,503 | 3,924 | 4,451 | +511 | +13.0 | 4,049,500 |
| 2/9 | 3,886 | 3,977 | 3,854 | 3,940 | +124 | +3.3 | 1,751,600 |
| 2/2 | 3,743 | 3,867 | 3,728 | 3,816 | +96 | +2.6 | 1,770,500 |
| 1/26 | 3,683 | 3,824 | 3,667 | 3,720 | +69 | +1.9 | 2,105,100 |
| 1/19 | 3,600 | 3,684 | 3,564 | 3,651 | +30 | +0.8 | 1,635,700 |
| 1/12 | 3,571 | 3,699 | 3,536 | 3,621 | +35 | +1.0 | 1,905,000 |
| 1/5 | 3,524 | 3,610 | 3,495 | 3,586 | +31 | +0.9 | 791,600 |
| 12/29 | 3,618 | 3,631 | 3,510 | 3,555 | -27 | -0.8 | 1,450,700 |
| 12/22 | 3,510 | 3,639 | 3,471 | 3,582 | +48 | +1.4 | 1,704,700 |
| 12/15 | 3,570 | 3,623 | 3,365 | 3,534 | +51 | +1.5 | 2,257,300 |
| 12/8 | 3,552 | 3,747 | 3,475 | 3,483 | -70 | -2.0 | 2,886,300 |
| 12/1 | 3,570 | 3,589 | 3,473 | 3,553 | +2 | +0.1 | 2,015,700 |
| 11/24 | 3,500 | 3,568 | 3,401 | 3,551 | +60 | +1.7 | 1,334,600 |
| 11/17 | 3,407 | 3,494 | 3,340 | 3,491 | +110 | +3.3 | 1,506,100 |
| 11/10 | 3,525 | 3,585 | 3,285 | 3,381 | -92 | -2.7 | 2,572,400 |
| 11/2 | 3,468 | 3,571 | 3,352 | 3,473 | -62 | -1.8 | 1,991,800 |
| 10/27 | 3,536 | 3,581 | 3,420 | 3,535 | +2 | +0.1 | 1,764,300 |
| 10/20 | 3,602 | 3,668 | 3,505 | 3,533 | -131 | -3.6 | 1,280,700 |
| 10/13 | 3,554 | 3,707 | 3,540 | 3,664 | +150 | +4.3 | 1,334,900 |
| 10/6 | 3,814 | 3,854 | 3,428 | 3,514 | -278 | -7.3 | 2,194,600 |
| 9/29 | 3,916 | 3,927 | 3,771 | 3,792 | -54 | -1.4 | 2,120,200 |
▶︎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