！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
3,780
円
(20:34)
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) |
|---|---|---|---|---|---|---|---|
| 4/16 | 3,861 | 3,885 | 3,751 | 3,771 | -115 | -3.0 | 4,113,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/1 | 3,518 | 3,562 | 3,512 | 3,553 | +46 | +1.3 | 3,075,800 |
| 2/29 | 3,546 | 3,553 | 3,468 | 3,507 | -21 | -0.6 | 5,376,800 |
| 2/28 | 3,558 | 3,573 | 3,517 | 3,528 | -29 | -0.8 | 4,056,600 |
| 2/27 | 3,613 | 3,625 | 3,554 | 3,557 | -56 | -1.6 | 4,074,400 |
| 2/26 | 3,647 | 3,659 | 3,602 | 3,613 | +8 | +0.2 | 3,698,700 |
| 2/22 | 3,584 | 3,605 | 3,568 | 3,605 | +51 | +1.4 | 3,082,500 |
| 2/21 | 3,589 | 3,620 | 3,537 | 3,554 | -15 | -0.4 | 2,998,400 |
| 2/20 | 3,647 | 3,647 | 3,561 | 3,569 | -36 | -1.0 | 2,864,100 |
| 2/19 | 3,549 | 3,610 | 3,546 | 3,605 | +84 | +2.4 | 3,382,700 |
| 2/16 | 3,492 | 3,562 | 3,490 | 3,521 | +66 | +1.9 | 4,950,300 |
| 2/15 | 3,486 | 3,503 | 3,427 | 3,455 | +20 | +0.6 | 3,506,400 |
| 2/14 | 3,416 | 3,439 | 3,393 | 3,435 | +1 | +0.0 | 3,404,400 |
| 2/13 | 3,370 | 3,434 | 3,358 | 3,434 | +111 | +3.3 | 5,045,700 |
| 2/9 | 3,358 | 3,359 | 3,313 | 3,323 | -35 | -1.0 | 3,928,300 |
| 2/8 | 3,357 | 3,369 | 3,316 | 3,358 | +1 | +0.0 | 3,316,400 |
| 2/7 | 3,302 | 3,358 | 3,287 | 3,357 | +35 | +1.1 | 4,049,300 |
| 2/6 | 3,325 | 3,348 | 3,309 | 3,322 | +14 | +0.4 | 3,947,800 |
| 2/5 | 3,400 | 3,404 | 3,292 | 3,308 | -51 | -1.5 | 6,295,600 |
| 2/2 | 3,394 | 3,398 | 3,349 | 3,359 | -34 | -1.0 | 3,345,300 |
| 2/1 | 3,385 | 3,415 | 3,372 | 3,393 | -22 | -0.6 | 2,954,300 |
| 1/31 | 3,359 | 3,415 | 3,349 | 3,415 | +69 | +2.1 | 3,337,700 |
| 1/30 | 3,373 | 3,377 | 3,344 | 3,346 | -38 | -1.1 | 2,213,500 |
| 1/29 | 3,329 | 3,385 | 3,323 | 3,384 | +87 | +2.6 | 3,215,700 |
| 1/26 | 3,338 | 3,338 | 3,295 | 3,297 | -51 | -1.5 | 2,979,800 |
| 1/25 | 3,333 | 3,365 | 3,323 | 3,348 | +32 | +1.0 | 2,510,300 |
| 1/24 | 3,384 | 3,384 | 3,312 | 3,316 | -40 | -1.2 | 3,193,600 |
| 1/23 | 3,391 | 3,427 | 3,347 | 3,356 | -28 | -0.8 | 2,914,000 |
| 1/22 | 3,364 | 3,384 | 3,339 | 3,384 | +40 | +1.2 | 2,751,700 |
| 1/19 | 3,374 | 3,379 | 3,326 | 3,344 | +32 | +1.0 | 2,534,500 |
| 1/18 | 3,348 | 3,373 | 3,308 | 3,312 | -18 | -0.5 | 2,699,900 |
▶︎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