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
3,410
円
取引時間外
(19:51)
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 |
|---|---|
| 4,840.0 (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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 3,350.0 | 3,593.0 | 3,296.0 | 3,576.0 | +240.0 | +7.2 | 3,497,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/30 | 2,739.0 | 2,764.0 | 2,630.0 | 2,644.0 | -75.0 | -2.8 | 2,246,500 |
| 12/23 | 2,847.0 | 2,877.0 | 2,692.0 | 2,719.0 | -144.0 | -5.0 | 2,783,000 |
| 12/16 | 2,885.0 | 2,928.0 | 2,853.0 | 2,863.0 | -24.0 | -0.8 | 1,422,000 |
| 12/9 | 2,834.0 | 2,917.0 | 2,800.0 | 2,887.0 | +65.0 | +2.3 | 2,076,800 |
| 12/2 | 2,907.0 | 2,925.0 | 2,820.0 | 2,822.0 | -81.0 | -2.8 | 2,454,200 |
| 11/25 | 2,870.0 | 2,943.0 | 2,845.0 | 2,903.0 | +55.0 | +1.9 | 1,531,700 |
| 11/18 | 2,850.0 | 2,909.0 | 2,779.0 | 2,848.0 | -90.0 | -3.1 | 3,211,600 |
| 11/11 | 2,887.0 | 2,990.0 | 2,864.0 | 2,938.0 | +84.0 | +2.9 | 2,004,500 |
| 11/4 | 2,800.0 | 2,894.0 | 2,796.0 | 2,854.0 | +74.0 | +2.7 | 1,413,400 |
| 10/28 | 2,798.0 | 2,829.0 | 2,767.0 | 2,780.0 | +26.0 | +0.9 | 1,592,000 |
| 10/21 | 2,697.0 | 2,795.0 | 2,697.0 | 2,754.0 | +23.0 | +0.8 | 1,535,200 |
| 10/14 | 2,728.0 | 2,755.0 | 2,673.0 | 2,731.0 | -41.0 | -1.5 | 1,276,500 |
| 10/7 | 2,650.0 | 2,845.0 | 2,646.0 | 2,772.0 | +99.0 | +3.7 | 1,671,300 |
| 9/30 | 2,853.0 | 2,854.0 | 2,661.0 | 2,673.0 | -214.0 | -7.4 | 2,205,800 |
| 9/22 | 2,915.0 | 2,938.0 | 2,854.0 | 2,887.0 | +6.0 | +0.2 | 918,200 |
| 9/16 | 2,963.0 | 2,974.0 | 2,861.0 | 2,881.0 | -58.0 | -2.0 | 1,676,100 |
| 9/9 | 2,913.0 | 2,945.0 | 2,853.0 | 2,939.0 | +40.0 | +1.4 | 1,825,900 |
| 9/2 | 2,915.0 | 2,981.0 | 2,870.0 | 2,899.0 | -84.0 | -2.8 | 1,630,300 |
| 8/26 | 2,904.0 | 3,010.0 | 2,882.0 | 2,983.0 | +61.0 | +2.1 | 2,415,500 |
| 8/19 | 2,943.0 | 2,964.0 | 2,889.0 | 2,922.0 | -21.0 | -0.7 | 2,330,100 |
| 8/12 | 2,845.0 | 2,960.0 | 2,816.0 | 2,943.0 | -67.0 | -2.2 | 2,904,100 |
| 8/5 | 3,070.0 | 3,095.0 | 2,943.0 | 3,010.0 | -15.0 | -0.5 | 1,473,900 |
| 7/29 | 3,140.0 | 3,140.0 | 3,005.0 | 3,025.0 | -65.0 | -2.1 | 1,446,800 |
| 7/22 | 2,995.0 | 3,100.0 | 2,984.0 | 3,090.0 | +159.0 | +5.4 | 1,579,500 |
| 7/15 | 2,960.0 | 2,972.0 | 2,888.0 | 2,931.0 | +17.0 | +0.6 | 1,869,800 |
| 7/8 | 2,943.0 | 2,963.0 | 2,815.0 | 2,914.0 | -22.0 | -0.8 | 2,041,500 |
| 7/1 | 3,070.0 | 3,080.0 | 2,928.0 | 2,936.0 | -60.0 | -2.0 | 1,758,700 |
| 6/24 | 3,120.0 | 3,145.0 | 2,939.0 | 2,996.0 | -124.0 | -4.0 | 2,179,100 |
| 6/17 | 3,195.0 | 3,255.0 | 3,065.0 | 3,120.0 | -130.0 | -4.0 | 2,719,400 |
| 6/10 | 3,160.0 | 3,320.0 | 3,145.0 | 3,250.0 | +90.0 | +2.9 | 1,754,000 |
▶︎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
