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
ー
円
(ー)
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) | 3,211 (23/07/14) |
| 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) |
|---|---|---|---|---|---|---|---|
| 6/17 | 4,150 | 4,158 | 4,087 | 4,109 | -96 | -2.3 | 719,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 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 |
| 9/2 | 2,915 | 2,981 | 2,870 | 2,899 | -84 | -2.8 | 1,630,300 |
| 8/26 | 2,904 | 3,010 | 2,882 | 2,983 | +61 | +2.1 | 2,415,500 |
| 8/19 | 2,943 | 2,964 | 2,889 | 2,922 | -21 | -0.7 | 2,330,100 |
| 8/12 | 2,845 | 2,960 | 2,816 | 2,943 | -67 | -2.2 | 2,904,100 |
| 8/5 | 3,070 | 3,095 | 2,943 | 3,010 | -15 | -0.5 | 1,473,900 |
| 7/29 | 3,140 | 3,140 | 3,005 | 3,025 | -65 | -2.1 | 1,446,800 |
| 7/22 | 2,995 | 3,100 | 2,984 | 3,090 | +159 | +5.4 | 1,579,500 |
| 7/15 | 2,960 | 2,972 | 2,888 | 2,931 | +17 | +0.6 | 1,869,800 |
| 7/8 | 2,943 | 2,963 | 2,815 | 2,914 | -22 | -0.8 | 2,041,500 |
| 7/1 | 3,070 | 3,080 | 2,928 | 2,936 | -60 | -2.0 | 1,758,700 |
| 6/24 | 3,120 | 3,145 | 2,939 | 2,996 | -124 | -4.0 | 2,179,100 |
| 6/17 | 3,195 | 3,255 | 3,065 | 3,120 | -130 | -4.0 | 2,719,400 |
| 6/10 | 3,160 | 3,320 | 3,145 | 3,250 | +90 | +2.9 | 1,754,000 |
| 6/3 | 3,085 | 3,185 | 3,020 | 3,160 | +115 | +3.8 | 2,062,300 |
| 5/27 | 2,987 | 3,055 | 2,931 | 3,045 | +65 | +2.2 | 1,911,200 |
| 5/20 | 2,981 | 2,989 | 2,884 | 2,980 | +37 | +1.3 | 2,090,600 |
| 5/13 | 2,801 | 2,950 | 2,715 | 2,943 | +99 | +3.5 | 3,202,000 |
| 5/6 | 2,742 | 2,851 | 2,720 | 2,844 | +95 | +3.5 | 913,000 |
| 4/28 | 2,704 | 2,749 | 2,616 | 2,749 | -5 | -0.2 | 1,643,100 |
| 4/22 | 2,648 | 2,783 | 2,619 | 2,754 | +72 | +2.7 | 1,483,000 |
| 4/15 | 2,693 | 2,727 | 2,607 | 2,682 | +12 | +0.5 | 1,569,000 |
| 4/8 | 2,777 | 2,796 | 2,611 | 2,670 | -129 | -4.6 | 2,659,900 |
| 4/1 | 3,005 | 3,020 | 2,762 | 2,799 | -206 | -6.9 | 2,164,800 |
| 3/25 | 2,892 | 3,030 | 2,883 | 3,005 | +155 | +5.4 | 1,926,600 |
| 3/18 | 2,765 | 2,867 | 2,755 | 2,850 | +114 | +4.2 | 2,106,100 |
| 3/11 | 2,700 | 2,751 | 2,597 | 2,736 | +28 | +1.0 | 2,498,900 |
| 3/4 | 2,759 | 2,850 | 2,683 | 2,708 | -49 | -1.8 | 2,517,200 |
▶︎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