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
ー
円
取引時間外
(ー)
株価は15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) |
|---|---|---|---|---|---|---|---|
| 11/15 | 3,339.0 | 3,357.0 | 3,237.0 | 3,237.0 | -119.0 | -3.6 | 2,254,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/3 | 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 |
| 2/14 | 2,851.0 | 2,877.0 | 2,716.0 | 2,726.0 | -175.0 | -6.0 | 3,235,300 |
| 2/7 | 2,800.0 | 2,971.0 | 2,782.0 | 2,901.0 | -31.0 | -1.1 | 3,792,600 |
| 1/31 | 2,990.0 | 2,998.0 | 2,878.0 | 2,932.0 | -138.0 | -4.5 | 3,511,700 |
| 1/24 | 3,155.0 | 3,200.0 | 3,040.0 | 3,070.0 | -85.0 | -2.7 | 1,983,700 |
| 1/17 | 3,150.0 | 3,165.0 | 3,045.0 | 3,155.0 | -10.0 | -0.3 | 2,064,700 |
| 1/10 | 3,080.0 | 3,195.0 | 3,015.0 | 3,165.0 | +35.0 | +1.1 | 2,728,400 |
| 12/30 | 3,170.0 | 3,170.0 | 3,130.0 | 3,130.0 | -80.0 | -2.5 | 446,900 |
| 12/27 | 3,185.0 | 3,225.0 | 3,120.0 | 3,210.0 | +50.0 | +1.6 | 1,366,000 |
| 12/20 | 3,220.0 | 3,250.0 | 3,140.0 | 3,160.0 | -70.0 | -2.2 | 2,438,300 |
| 12/13 | 3,170.0 | 3,250.0 | 3,070.0 | 3,230.0 | +100.0 | +3.2 | 2,740,400 |
| 12/6 | 3,145.0 | 3,180.0 | 3,055.0 | 3,130.0 | 0 | 0.0 | 2,286,100 |
| 11/29 | 3,115.0 | 3,240.0 | 3,115.0 | 3,130.0 | +55.0 | +1.8 | 2,894,900 |
| 11/22 | 3,225.0 | 3,235.0 | 3,025.0 | 3,075.0 | -160.0 | -5.0 | 2,395,600 |
| 11/15 | 3,400.0 | 3,410.0 | 3,145.0 | 3,235.0 | -110.0 | -3.3 | 2,728,400 |
| 11/8 | 3,385.0 | 3,420.0 | 3,305.0 | 3,345.0 | +70.0 | +2.1 | 2,038,300 |
| 11/1 | 3,455.0 | 3,510.0 | 3,190.0 | 3,275.0 | -125.0 | -3.7 | 2,552,600 |
| 10/25 | 3,205.0 | 3,435.0 | 3,190.0 | 3,400.0 | +160.0 | +4.9 | 1,927,200 |
| 10/18 | 3,280.0 | 3,380.0 | 3,240.0 | 3,240.0 | +30.0 | +0.9 | 1,661,800 |
| 10/11 | 3,095.0 | 3,220.0 | 3,040.0 | 3,210.0 | +120.0 | +3.9 | 1,800,900 |
| 10/4 | 3,220.0 | 3,250.0 | 3,040.0 | 3,090.0 | -145.0 | -4.5 | 2,025,200 |
| 9/27 | 3,310.0 | 3,355.0 | 3,150.0 | 3,235.0 | -85.0 | -2.6 | 2,169,500 |
| 9/20 | 3,395.0 | 3,425.0 | 3,285.0 | 3,320.0 | -75.0 | -2.2 | 2,267,200 |
| 9/13 | 3,100.0 | 3,435.0 | 3,090.0 | 3,395.0 | +275.0 | +8.8 | 2,740,200 |
▶︎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
