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) |
|---|---|---|---|---|---|---|---|
| 11/5 | 3,015.0 | 3,045.0 | 2,878.0 | 2,933.0 | +3.0 | +0.1 | 1,935,500 |
| 10/29 | 2,823.0 | 2,999.0 | 2,823.0 | 2,930.0 | +104.0 | +3.7 | 2,934,000 |
| 10/22 | 2,942.0 | 2,974.0 | 2,811.0 | 2,826.0 | -114.0 | -3.9 | 2,427,100 |
| 10/15 | 2,882.0 | 2,940.0 | 2,849.0 | 2,940.0 | +66.0 | +2.3 | 1,598,200 |
| 10/8 | 2,927.0 | 2,955.0 | 2,831.0 | 2,874.0 | -8.0 | -0.3 | 1,854,700 |
| 10/1 | 2,940.0 | 3,020.0 | 2,880.0 | 2,882.0 | -77.0 | -2.6 | 2,761,000 |
| 9/24 | 3,035.0 | 3,065.0 | 2,901.0 | 2,959.0 | -206.0 | -6.5 | 2,461,000 |
| 9/17 | 3,110.0 | 3,215.0 | 3,080.0 | 3,165.0 | +45.0 | +1.4 | 2,464,000 |
| 9/10 | 3,100.0 | 3,150.0 | 3,040.0 | 3,120.0 | +75.0 | +2.5 | 2,071,100 |
| 9/3 | 2,890.0 | 3,060.0 | 2,787.0 | 3,045.0 | +190.0 | +6.7 | 2,561,500 |
| 8/27 | 2,816.0 | 2,957.0 | 2,816.0 | 2,855.0 | +20.0 | +0.7 | 2,106,700 |
| 8/20 | 3,065.0 | 3,075.0 | 2,833.0 | 2,835.0 | -290.0 | -9.3 | 1,888,900 |
| 8/13 | 3,200.0 | 3,255.0 | 3,120.0 | 3,125.0 | -25.0 | -0.8 | 1,481,500 |
| 8/6 | 3,080.0 | 3,165.0 | 3,045.0 | 3,150.0 | +140.0 | +4.7 | 2,026,800 |
| 7/30 | 3,025.0 | 3,100.0 | 3,005.0 | 3,010.0 | +26.0 | +0.9 | 2,073,200 |
| 7/21 | 3,025.0 | 3,060.0 | 2,938.0 | 2,984.0 | -96.0 | -3.1 | 1,569,700 |
| 7/16 | 3,150.0 | 3,170.0 | 3,030.0 | 3,080.0 | +20.0 | +0.7 | 2,080,900 |
| 7/9 | 3,225.0 | 3,280.0 | 2,987.0 | 3,060.0 | -170.0 | -5.3 | 1,921,200 |
| 7/2 | 3,135.0 | 3,235.0 | 3,020.0 | 3,230.0 | +95.0 | +3.0 | 2,396,200 |
| 6/25 | 3,010.0 | 3,145.0 | 2,973.0 | 3,135.0 | +35.0 | +1.1 | 2,181,500 |
| 6/18 | 3,290.0 | 3,300.0 | 3,095.0 | 3,100.0 | -195.0 | -5.9 | 2,052,300 |
| 6/11 | 3,475.0 | 3,485.0 | 3,285.0 | 3,295.0 | -195.0 | -5.6 | 1,534,400 |
| 6/4 | 3,460.0 | 3,495.0 | 3,370.0 | 3,490.0 | +20.0 | +0.6 | 1,703,900 |
| 5/28 | 3,280.0 | 3,470.0 | 3,280.0 | 3,470.0 | +215.0 | +6.6 | 2,057,600 |
| 5/21 | 3,245.0 | 3,310.0 | 3,175.0 | 3,255.0 | +35.0 | +1.1 | 2,328,500 |
| 5/14 | 3,230.0 | 3,400.0 | 3,120.0 | 3,220.0 | +15.0 | +0.5 | 3,312,400 |
| 5/7 | 3,140.0 | 3,225.0 | 3,125.0 | 3,205.0 | +40.0 | +1.3 | 1,140,600 |
| 4/30 | 3,180.0 | 3,240.0 | 3,115.0 | 3,165.0 | +30.0 | +1.0 | 1,850,800 |
| 4/23 | 3,335.0 | 3,340.0 | 3,025.0 | 3,135.0 | -200.0 | -6.0 | 2,146,200 |
| 4/16 | 3,255.0 | 3,350.0 | 3,210.0 | 3,335.0 | +110.0 | +3.4 | 2,554,100 |
▶︎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
