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
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,420 | 4,512 | 4,301 | 4,332 | -200 | -4.4 | 4,277,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 3,916 | 3,927 | 3,771 | 3,792 | -54 | -1.4 | 2,120,200 |
| 9/22 | 3,902 | 3,956 | 3,804 | 3,846 | -58 | -1.5 | 1,509,600 |
| 9/15 | 3,746 | 3,921 | 3,666 | 3,904 | +158 | +4.2 | 2,800,400 |
| 9/8 | 3,717 | 3,888 | 3,678 | 3,746 | +45 | +1.2 | 2,220,000 |
| 9/1 | 3,414 | 3,713 | 3,405 | 3,701 | +302 | +8.9 | 3,148,100 |
| 8/25 | 3,384 | 3,421 | 3,364 | 3,399 | +30 | +0.9 | 1,270,000 |
| 8/18 | 3,487 | 3,494 | 3,276 | 3,369 | -136 | -3.9 | 2,219,900 |
| 8/10 | 3,400 | 3,510 | 3,346 | 3,505 | +93 | +2.7 | 2,755,400 |
| 8/4 | 3,481 | 3,546 | 3,341 | 3,412 | -19 | -0.6 | 1,901,300 |
| 7/28 | 3,430 | 3,504 | 3,359 | 3,431 | +29 | +0.9 | 1,772,800 |
| 7/21 | 3,280 | 3,430 | 3,273 | 3,402 | +141 | +4.3 | 1,072,500 |
| 7/14 | 3,390 | 3,391 | 3,211 | 3,261 | -98 | -2.9 | 2,041,300 |
| 7/7 | 3,472 | 3,528 | 3,344 | 3,359 | -79 | -2.3 | 2,109,200 |
| 6/30 | 3,380 | 3,474 | 3,338 | 3,438 | +61 | +1.8 | 2,576,200 |
| 6/23 | 3,528 | 3,529 | 3,358 | 3,377 | -127 | -3.6 | 3,099,000 |
| 6/16 | 3,350 | 3,538 | 3,342 | 3,504 | +168 | +5.0 | 4,061,700 |
| 6/9 | 3,225 | 3,377 | 3,200 | 3,336 | +166 | +5.2 | 3,007,000 |
| 6/2 | 3,240 | 3,245 | 3,095 | 3,170 | -15 | -0.5 | 1,945,000 |
| 5/26 | 3,180 | 3,290 | 3,165 | 3,185 | +35 | +1.1 | 2,018,800 |
| 5/19 | 3,085 | 3,150 | 3,020 | 3,150 | -75 | -2.3 | 3,216,300 |
| 5/12 | 3,270 | 3,300 | 3,205 | 3,225 | -55 | -1.7 | 2,038,700 |
| 5/2 | 3,285 | 3,310 | 3,275 | 3,280 | +10 | +0.3 | 471,300 |
| 4/28 | 3,210 | 3,270 | 3,165 | 3,270 | +60 | +1.9 | 1,654,100 |
| 4/21 | 3,185 | 3,230 | 3,170 | 3,210 | +50 | +1.6 | 1,278,600 |
| 4/14 | 3,140 | 3,200 | 3,100 | 3,160 | +45 | +1.4 | 1,224,300 |
| 4/7 | 3,265 | 3,290 | 3,060 | 3,115 | -125 | -3.9 | 1,843,800 |
| 3/31 | 3,120 | 3,265 | 3,070 | 3,240 | +155 | +5.0 | 1,863,500 |
| 3/24 | 3,035 | 3,120 | 3,010 | 3,085 | +5 | +0.2 | 1,544,100 |
| 3/17 | 3,320 | 3,335 | 3,045 | 3,080 | -285 | -8.5 | 2,374,400 |
| 3/10 | 3,220 | 3,465 | 3,220 | 3,365 | +155 | +4.8 | 2,420,800 |
▶︎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