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
4,207
円
(22:50)
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) | 3,095 (23/05/31) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/24 | 4,175 | 4,224 | 4,167 | 4,205 | -59 | -1.4 | 370,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/3 | 3,110 | 3,255 | 3,100 | 3,210 | +115 | +3.7 | 3,450,100 |
| 2/24 | 2,939 | 3,110 | 2,919 | 3,095 | +172 | +5.9 | 2,509,300 |
| 2/17 | 2,830 | 2,925 | 2,818 | 2,923 | +93 | +3.3 | 2,182,200 |
| 2/10 | 2,795 | 2,834 | 2,771 | 2,830 | +77 | +2.8 | 1,525,600 |
| 2/3 | 2,820 | 2,879 | 2,731 | 2,753 | -66 | -2.3 | 2,026,100 |
| 1/27 | 2,711 | 2,827 | 2,706 | 2,819 | +134 | +5.0 | 1,893,200 |
| 1/20 | 2,642 | 2,705 | 2,595 | 2,685 | +26 | +1.0 | 1,445,600 |
| 1/13 | 2,665 | 2,674 | 2,633 | 2,659 | +25 | +1.0 | 1,289,600 |
| 1/6 | 2,640 | 2,640 | 2,577 | 2,634 | -10 | -0.4 | 1,238,100 |
| 12/30 | 2,739 | 2,764 | 2,630 | 2,644 | -75 | -2.8 | 2,246,500 |
| 12/23 | 2,847 | 2,877 | 2,692 | 2,719 | -144 | -5.0 | 2,783,000 |
| 12/16 | 2,885 | 2,928 | 2,853 | 2,863 | -24 | -0.8 | 1,422,000 |
| 12/9 | 2,834 | 2,917 | 2,800 | 2,887 | +65 | +2.3 | 2,076,800 |
| 12/2 | 2,907 | 2,925 | 2,820 | 2,822 | -81 | -2.8 | 2,454,200 |
| 11/25 | 2,870 | 2,943 | 2,845 | 2,903 | +55 | +1.9 | 1,531,700 |
| 11/18 | 2,850 | 2,909 | 2,779 | 2,848 | -90 | -3.1 | 3,211,600 |
| 11/11 | 2,887 | 2,990 | 2,864 | 2,938 | +84 | +2.9 | 2,004,500 |
| 11/4 | 2,800 | 2,894 | 2,796 | 2,854 | +74 | +2.7 | 1,413,400 |
| 10/28 | 2,798 | 2,829 | 2,767 | 2,780 | +26 | +0.9 | 1,592,000 |
| 10/21 | 2,697 | 2,795 | 2,697 | 2,754 | +23 | +0.8 | 1,535,200 |
| 10/14 | 2,728 | 2,755 | 2,673 | 2,731 | -41 | -1.5 | 1,276,500 |
| 10/7 | 2,650 | 2,845 | 2,646 | 2,772 | +99 | +3.7 | 1,671,300 |
| 9/30 | 2,853 | 2,854 | 2,661 | 2,673 | -214 | -7.4 | 2,205,800 |
| 9/22 | 2,915 | 2,938 | 2,854 | 2,887 | +6 | +0.2 | 918,200 |
| 9/16 | 2,963 | 2,974 | 2,861 | 2,881 | -58 | -2.0 | 1,676,100 |
| 9/9 | 2,913 | 2,945 | 2,853 | 2,939 | +40 | +1.4 | 1,825,900 |
▶︎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