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) |
|---|---|---|---|---|---|---|---|
| 9/11 | 2,371.0 | 2,541.0 | 2,369.0 | 2,531.0 | +173.0 | +7.3 | 3,005,100 |
| 9/4 | 2,401.0 | 2,467.0 | 2,313.0 | 2,358.0 | -92.0 | -3.8 | 3,470,100 |
| 8/28 | 2,494.0 | 2,588.0 | 2,416.0 | 2,450.0 | -44.0 | -1.8 | 2,555,100 |
| 8/21 | 2,508.0 | 2,539.0 | 2,434.0 | 2,494.0 | -25.0 | -1.0 | 2,192,500 |
| 8/14 | 2,314.0 | 2,536.0 | 2,313.0 | 2,519.0 | +282.0 | +12.6 | 2,473,100 |
| 8/7 | 2,212.0 | 2,288.0 | 2,132.0 | 2,237.0 | +188.0 | +9.2 | 3,305,700 |
| 7/31 | 2,329.0 | 2,364.0 | 2,049.0 | 2,049.0 | -303.0 | -12.9 | 2,464,600 |
| 7/22 | 2,379.0 | 2,402.0 | 2,328.0 | 2,352.0 | -13.0 | -0.6 | 1,017,200 |
| 7/17 | 2,233.0 | 2,449.0 | 2,233.0 | 2,365.0 | +187.0 | +8.6 | 2,600,900 |
| 7/10 | 2,261.0 | 2,333.0 | 2,178.0 | 2,178.0 | -83.0 | -3.7 | 2,831,800 |
| 7/3 | 2,323.0 | 2,397.0 | 2,231.0 | 2,261.0 | -107.0 | -4.5 | 3,605,700 |
| 6/26 | 2,424.0 | 2,485.0 | 2,330.0 | 2,368.0 | -63.0 | -2.6 | 2,486,700 |
| 6/19 | 2,470.0 | 2,569.0 | 2,385.0 | 2,431.0 | -83.0 | -3.3 | 3,339,500 |
| 6/12 | 2,699.0 | 2,790.0 | 2,423.0 | 2,514.0 | -93.0 | -3.6 | 4,657,100 |
| 6/5 | 2,458.0 | 2,610.0 | 2,406.0 | 2,607.0 | +147.0 | +6.0 | 3,081,600 |
| 5/29 | 2,331.0 | 2,601.0 | 2,331.0 | 2,460.0 | +160.0 | +7.0 | 3,838,400 |
| 5/22 | 2,291.0 | 2,430.0 | 2,252.0 | 2,300.0 | +54.0 | +2.4 | 2,487,400 |
| 5/15 | 2,256.0 | 2,326.0 | 2,217.0 | 2,246.0 | +2.0 | +0.1 | 2,771,400 |
| 5/8 | 2,153.0 | 2,247.0 | 2,138.0 | 2,244.0 | +35.0 | +1.6 | 1,427,500 |
| 5/1 | 2,142.0 | 2,360.0 | 2,127.0 | 2,209.0 | +82.0 | +3.9 | 3,213,300 |
| 4/24 | 2,115.0 | 2,181.0 | 2,036.0 | 2,127.0 | +2.0 | +0.1 | 3,433,200 |
| 4/17 | 2,148.0 | 2,199.0 | 2,013.0 | 2,125.0 | -57.0 | -2.6 | 3,827,100 |
| 4/10 | 1,884.0 | 2,193.0 | 1,869.0 | 2,182.0 | +307.0 | +16.4 | 5,409,900 |
| 4/3 | 2,009.0 | 2,051.0 | 1,836.0 | 1,875.0 | -217.0 | -10.4 | 4,410,100 |
| 3/27 | 1,657.0 | 2,132.0 | 1,650.0 | 2,092.0 | +464.0 | +28.5 | 6,014,400 |
| 3/19 | 1,916.0 | 1,948.0 | 1,620.0 | 1,628.0 | -267.0 | -14.1 | 5,971,400 |
| 3/13 | 2,176.0 | 2,200.0 | 1,852.0 | 1,895.0 | -349.0 | -15.6 | 6,384,300 |
| 3/6 | 2,318.0 | 2,421.0 | 2,214.0 | 2,244.0 | -108.0 | -4.6 | 3,874,700 |
| 2/28 | 2,488.0 | 2,535.0 | 2,328.0 | 2,352.0 | -284.0 | -10.8 | 3,885,000 |
| 2/21 | 2,702.0 | 2,729.0 | 2,631.0 | 2,636.0 | -90.0 | -3.3 | 2,314,800 |
▶︎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
