8053東証P貸借
業種 卸売業
住友商事 株価時系列データ
PTS
3,658.1
円
(14:59)
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 |
---|---|
3,766.0 (24/03/22) | 2,261.0 (23/04/06) |
昨年来高値 | 昨年来安値 |
---|---|
3,766.0 (24/03/22) | 2,133.5 (23/01/05) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/03 | 3,518.0 | 3,766.0 | 3,329.0 | 3,652.0 | +145.0 | +4.1 | 72,499,000 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/02 | 3,385.0 | 3,659.0 | 3,287.0 | 3,507.0 | +92.0 | +2.7 | 74,278,000 |
24/01 | 3,060.0 | 3,427.0 | 3,035.0 | 3,415.0 | +339.0 | +11.0 | 62,081,400 |
23/12 | 3,140.0 | 3,174.0 | 2,966.5 | 3,076.0 | -24.0 | -0.8 | 53,805,900 |
23/11 | 3,010.0 | 3,311.0 | 2,972.0 | 3,100.0 | +161.5 | +5.5 | 80,133,400 |
23/10 | 2,997.0 | 3,037.0 | 2,738.5 | 2,938.5 | -45.5 | -1.5 | 81,983,000 |
23/09 | 2,989.5 | 3,236.0 | 2,973.5 | 2,984.0 | -15.0 | -0.5 | 90,129,800 |
23/08 | 3,069.0 | 3,089.0 | 2,839.0 | 2,999.0 | -48.0 | -1.6 | 92,295,500 |
23/07 | 3,055.0 | 3,083.0 | 2,871.5 | 3,047.0 | +6.0 | +0.2 | 76,210,000 |
23/06 | 2,645.0 | 3,202.0 | 2,639.5 | 3,041.0 | +404.5 | +15.3 | 147,100,600 |
23/05 | 2,457.0 | 2,775.0 | 2,451.0 | 2,636.5 | +209.5 | +8.6 | 102,245,100 |
23/04 | 2,358.5 | 2,501.5 | 2,261.0 | 2,427.0 | +86.0 | +3.7 | 83,617,700 |
23/03 | 2,336.5 | 2,488.0 | 2,218.0 | 2,341.0 | +18.0 | +0.8 | 115,375,300 |
23/02 | 2,341.0 | 2,400.0 | 2,226.5 | 2,323.0 | 0 | 0.0 | 90,225,400 |
23/01 | 2,181.0 | 2,364.0 | 2,133.5 | 2,323.0 | +127.0 | +5.8 | 61,682,000 |
22/12 | 2,248.0 | 2,297.5 | 2,158.5 | 2,196.0 | -51.0 | -2.3 | 62,692,100 |
22/11 | 1,919.5 | 2,316.5 | 1,912.0 | 2,247.0 | +351.5 | +18.5 | 102,853,000 |
22/10 | 1,809.5 | 1,960.0 | 1,783.0 | 1,895.5 | +93.0 | +5.2 | 65,846,600 |
22/09 | 1,949.0 | 1,988.5 | 1,790.5 | 1,802.5 | -162.5 | -8.3 | 73,855,100 |
22/08 | 1,875.0 | 1,989.0 | 1,832.0 | 1,965.0 | +100.5 | +5.4 | 68,680,100 |
22/07 | 1,844.0 | 1,909.5 | 1,783.5 | 1,864.5 | +7.5 | +0.4 | 60,935,200 |
22/06 | 1,864.0 | 2,004.0 | 1,769.5 | 1,857.0 | +7.0 | +0.4 | 80,550,100 |
22/05 | 2,061.0 | 2,119.0 | 1,762.5 | 1,850.0 | -211.5 | -10.3 | 86,659,300 |
22/04 | 2,083.0 | 2,125.0 | 1,975.5 | 2,061.5 | -57.5 | -2.7 | 74,208,700 |
22/03 | 1,898.5 | 2,238.5 | 1,850.5 | 2,119.0 | +245.0 | +13.1 | 138,272,000 |
22/02 | 1,765.0 | 1,914.5 | 1,753.5 | 1,874.0 | +103.0 | +5.8 | 96,900,200 |
22/01 | 1,709.0 | 1,778.0 | 1,691.5 | 1,771.0 | +70.5 | +4.2 | 62,559,000 |
21/12 | 1,535.0 | 1,715.0 | 1,534.5 | 1,700.5 | +154.5 | +10.0 | 63,318,800 |
21/11 | 1,646.0 | 1,703.5 | 1,545.0 | 1,546.0 | -71.0 | -4.4 | 71,764,800 |
21/10 | 1,562.0 | 1,658.0 | 1,527.5 | 1,617.0 | +35.5 | +2.2 | 65,367,000 |
21/09 | 1,562.0 | 1,661.0 | 1,548.0 | 1,581.5 | +27.0 | +1.7 | 77,000,000 |
▶︎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