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
4,135
円
(17:51)
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 (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) |
|---|---|---|---|---|---|---|---|
| 6/26 | 4,206 | 4,266 | 4,168 | 4,195 | +38 | +0.9 | 1,908,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/4 | 2,759 | 2,850 | 2,683 | 2,708 | -49 | -1.8 | 2,517,200 |
| 2/25 | 2,769 | 2,783 | 2,676 | 2,757 | -162 | -5.6 | 3,369,700 |
| 2/18 | 2,950 | 2,972 | 2,851 | 2,919 | -55 | -1.9 | 2,360,000 |
| 2/10 | 2,891 | 3,035 | 2,880 | 2,974 | +63 | +2.2 | 1,591,900 |
| 2/4 | 2,939 | 2,995 | 2,820 | 2,911 | -45 | -1.5 | 3,320,500 |
| 1/28 | 2,960 | 3,015 | 2,900 | 2,956 | -16 | -0.5 | 3,015,300 |
| 1/21 | 3,030 | 3,070 | 2,871 | 2,972 | -26 | -0.9 | 2,156,100 |
| 1/14 | 3,000 | 3,055 | 2,978 | 2,998 | +4 | +0.1 | 1,650,000 |
| 1/7 | 2,817 | 3,025 | 2,799 | 2,994 | +205 | +7.4 | 2,182,200 |
| 12/30 | 2,758 | 2,818 | 2,735 | 2,789 | +31 | +1.1 | 1,316,600 |
| 12/24 | 2,603 | 2,785 | 2,575 | 2,758 | +119 | +4.5 | 2,021,600 |
| 12/17 | 2,692 | 2,699 | 2,594 | 2,639 | -24 | -0.9 | 2,052,700 |
| 12/10 | 2,625 | 2,748 | 2,618 | 2,663 | +38 | +1.5 | 2,581,500 |
| 12/3 | 2,578 | 2,629 | 2,474 | 2,625 | -23 | -0.9 | 3,769,700 |
| 11/26 | 2,677 | 2,759 | 2,630 | 2,648 | -62 | -2.3 | 1,837,100 |
| 11/19 | 2,892 | 2,905 | 2,690 | 2,710 | -172 | -6.0 | 1,904,100 |
| 11/12 | 2,968 | 2,979 | 2,840 | 2,882 | -51 | -1.7 | 1,226,800 |
| 11/5 | 3,015 | 3,045 | 2,878 | 2,933 | +3 | +0.1 | 1,935,500 |
| 10/29 | 2,823 | 2,999 | 2,823 | 2,930 | +104 | +3.7 | 2,934,000 |
| 10/22 | 2,942 | 2,974 | 2,811 | 2,826 | -114 | -3.9 | 2,427,100 |
| 10/15 | 2,882 | 2,940 | 2,849 | 2,940 | +66 | +2.3 | 1,598,200 |
| 10/8 | 2,927 | 2,955 | 2,831 | 2,874 | -8 | -0.3 | 1,854,700 |
| 10/1 | 2,940 | 3,020 | 2,880 | 2,882 | -77 | -2.6 | 2,761,000 |
| 9/24 | 3,035 | 3,065 | 2,901 | 2,959 | -206 | -6.5 | 2,461,000 |
| 9/17 | 3,110 | 3,215 | 3,080 | 3,165 | +45 | +1.4 | 2,464,000 |
| 9/10 | 3,100 | 3,150 | 3,040 | 3,120 | +75 | +2.5 | 2,071,100 |
| 9/3 | 2,890 | 3,060 | 2,787 | 3,045 | +190 | +6.7 | 2,561,500 |
| 8/27 | 2,816 | 2,957 | 2,816 | 2,855 | +20 | +0.7 | 2,106,700 |
| 8/20 | 3,065 | 3,075 | 2,833 | 2,835 | -290 | -9.3 | 1,888,900 |
| 8/13 | 3,200 | 3,255 | 3,120 | 3,125 | -25 | -0.8 | 1,481,500 |
▶︎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