!決算発表予定日 2024/05/02
8053東証P貸借
業種 卸売業
住友商事 株価時系列データ
PTS
ー
円
(ー)
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 |
---|---|
3,923 (24/04/15) | 2,398 (23/04/27) |
年初来高値 | 年初来安値 |
---|---|
3,923 (24/04/15) | 3,035 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/24 | 3,810 | 3,920 | 3,804 | 3,920 | +118 | +3.1 | 4,626,100 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/23 | 3,809 | 3,841 | 3,785 | 3,802 | +21 | +0.6 | 2,353,300 |
4/22 | 3,768 | 3,809 | 3,746 | 3,781 | +60 | +1.6 | 2,909,100 |
4/19 | 3,725 | 3,742 | 3,651 | 3,721 | -36 | -1.0 | 3,976,000 |
4/18 | 3,698 | 3,770 | 3,679 | 3,757 | +35 | +0.9 | 2,094,300 |
4/17 | 3,800 | 3,814 | 3,692 | 3,722 | -49 | -1.3 | 3,129,600 |
4/16 | 3,861 | 3,885 | 3,751 | 3,771 | -115 | -3.0 | 4,113,300 |
4/15 | 3,838 | 3,923 | 3,803 | 3,886 | +71 | +1.9 | 4,726,200 |
4/12 | 3,825 | 3,826 | 3,771 | 3,815 | +15 | +0.4 | 2,867,600 |
4/11 | 3,769 | 3,818 | 3,754 | 3,800 | -7 | -0.2 | 2,704,300 |
4/10 | 3,796 | 3,825 | 3,770 | 3,807 | -15 | -0.4 | 2,774,700 |
4/9 | 3,735 | 3,822 | 3,734 | 3,822 | +105 | +2.8 | 4,475,300 |
4/8 | 3,698 | 3,727 | 3,676 | 3,717 | +51 | +1.4 | 3,064,700 |
4/5 | 3,650 | 3,672 | 3,620 | 3,666 | -8 | -0.2 | 2,335,200 |
4/4 | 3,709 | 3,727 | 3,669 | 3,674 | +62 | +1.7 | 4,293,100 |
4/3 | 3,571 | 3,632 | 3,531 | 3,612 | +40 | +1.1 | 3,469,400 |
4/2 | 3,575 | 3,603 | 3,550 | 3,572 | +13 | +0.4 | 2,530,300 |
4/1 | 3,665 | 3,680 | 3,527 | 3,559 | -93 | -2.6 | 3,493,800 |
3/29 | 3,650 | 3,675 | 3,633 | 3,652 | +22 | +0.6 | 2,640,100 |
3/28 | 3,652 | 3,673 | 3,611 | 3,630 | -96 | -2.6 | 4,056,400 |
3/27 | 3,719 | 3,752 | 3,707 | 3,726 | +29 | +0.8 | 4,890,100 |
3/26 | 3,695 | 3,711 | 3,673 | 3,697 | +2 | +0.1 | 2,925,200 |
3/25 | 3,735 | 3,736 | 3,692 | 3,695 | -39 | -1.0 | 3,317,600 |
3/22 | 3,749 | 3,766 | 3,705 | 3,734 | +13 | +0.4 | 3,804,500 |
3/21 | 3,634 | 3,721 | 3,630 | 3,721 | +136 | +3.8 | 5,631,000 |
3/19 | 3,540 | 3,586 | 3,518 | 3,585 | +44 | +1.2 | 3,010,800 |
3/18 | 3,563 | 3,580 | 3,538 | 3,541 | +18 | +0.5 | 2,974,600 |
3/15 | 3,447 | 3,534 | 3,440 | 3,523 | +91 | +2.7 | 6,139,300 |
3/14 | 3,400 | 3,432 | 3,377 | 3,432 | +53 | +1.6 | 2,969,600 |
3/13 | 3,453 | 3,467 | 3,363 | 3,379 | -29 | -0.9 | 3,155,200 |
3/12 | 3,408 | 3,409 | 3,329 | 3,408 | -54 | -1.6 | 4,727,200 |
▶︎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