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
(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) |
|---|---|---|---|---|---|---|---|
| 4/9 | 3,150.0 | 3,295.0 | 3,135.0 | 3,225.0 | +105.0 | +3.4 | 2,853,700 |
| 4/2 | 3,175.0 | 3,175.0 | 3,030.0 | 3,120.0 | +5.0 | +0.2 | 2,418,100 |
| 3/26 | 3,180.0 | 3,180.0 | 2,997.0 | 3,115.0 | -110.0 | -3.4 | 2,631,400 |
| 3/19 | 3,095.0 | 3,235.0 | 3,045.0 | 3,225.0 | +165.0 | +5.4 | 2,588,400 |
| 3/12 | 3,075.0 | 3,075.0 | 2,935.0 | 3,060.0 | +35.0 | +1.2 | 3,788,500 |
| 3/5 | 2,950.0 | 3,115.0 | 2,942.0 | 3,025.0 | +100.0 | +3.4 | 2,572,900 |
| 2/26 | 2,955.0 | 3,015.0 | 2,885.0 | 2,925.0 | +44.0 | +1.5 | 2,404,100 |
| 2/19 | 2,955.0 | 3,035.0 | 2,848.0 | 2,881.0 | -31.0 | -1.1 | 2,707,400 |
| 2/12 | 3,080.0 | 3,180.0 | 2,884.0 | 2,912.0 | -123.0 | -4.1 | 3,244,000 |
| 2/5 | 2,997.0 | 3,105.0 | 2,949.0 | 3,035.0 | +133.0 | +4.6 | 3,265,300 |
| 1/29 | 3,000.0 | 3,065.0 | 2,864.0 | 2,902.0 | -98.0 | -3.3 | 3,486,100 |
| 1/22 | 2,924.0 | 3,050.0 | 2,878.0 | 3,000.0 | +68.0 | +2.3 | 3,465,300 |
| 1/15 | 2,766.0 | 2,984.0 | 2,742.0 | 2,932.0 | +139.0 | +5.0 | 3,869,200 |
| 1/8 | 2,596.0 | 2,800.0 | 2,490.0 | 2,793.0 | +247.0 | +9.7 | 3,499,800 |
| 12/30 | 2,522.0 | 2,570.0 | 2,453.0 | 2,546.0 | +13.0 | +0.5 | 1,760,700 |
| 12/25 | 2,550.0 | 2,573.0 | 2,470.0 | 2,533.0 | -1.0 | +0.0 | 3,159,700 |
| 12/18 | 2,300.0 | 2,601.0 | 2,294.0 | 2,534.0 | +239.0 | +10.4 | 6,463,700 |
| 12/11 | 2,324.0 | 2,331.0 | 2,240.0 | 2,295.0 | +8.0 | +0.4 | 4,163,600 |
| 12/4 | 2,326.0 | 2,352.0 | 2,190.0 | 2,287.0 | -48.0 | -2.1 | 14,544,400 |
| 11/27 | 2,383.0 | 2,442.0 | 2,281.0 | 2,335.0 | -5.0 | -0.2 | 5,781,700 |
| 11/20 | 2,399.0 | 2,439.0 | 2,324.0 | 2,340.0 | -28.0 | -1.2 | 5,056,000 |
| 11/13 | 2,399.0 | 2,670.0 | 2,355.0 | 2,368.0 | -4.0 | -0.2 | 5,711,000 |
| 11/6 | 2,316.0 | 2,418.0 | 2,270.0 | 2,372.0 | +152.0 | +6.9 | 3,695,900 |
| 10/30 | 2,445.0 | 2,492.0 | 2,210.0 | 2,220.0 | -223.0 | -9.1 | 3,865,000 |
| 10/23 | 2,317.0 | 2,458.0 | 2,288.0 | 2,443.0 | +135.0 | +5.9 | 3,499,000 |
| 10/16 | 2,430.0 | 2,442.0 | 2,306.0 | 2,308.0 | -135.0 | -5.5 | 3,686,200 |
| 10/9 | 2,490.0 | 2,547.0 | 2,430.0 | 2,443.0 | +15.0 | +0.6 | 2,477,800 |
| 10/2 | 2,521.0 | 2,562.0 | 2,405.0 | 2,428.0 | -60.0 | -2.4 | 2,742,800 |
| 9/25 | 2,514.0 | 2,522.0 | 2,462.0 | 2,488.0 | -48.0 | -1.9 | 1,840,000 |
| 9/18 | 2,558.0 | 2,610.0 | 2,477.0 | 2,536.0 | +5.0 | +0.2 | 3,029,200 |
▶︎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
