！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
3,744
円
(23:34)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,838 | 3,923 | 3,651 | 3,721 | -94 | -2.5 | 22,015,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 3,698 | 3,826 | 3,676 | 3,815 | +149 | +4.1 | 15,886,600 |
| 4/5 | 3,665 | 3,727 | 3,527 | 3,666 | +14 | +0.4 | 16,121,800 |
| 3/29 | 3,735 | 3,752 | 3,611 | 3,652 | -82 | -2.2 | 17,829,400 |
| 3/22 | 3,563 | 3,766 | 3,518 | 3,734 | +211 | +6.0 | 15,420,900 |
| 3/15 | 3,545 | 3,546 | 3,329 | 3,523 | -64 | -1.8 | 21,966,200 |
| 3/8 | 3,580 | 3,632 | 3,516 | 3,587 | +34 | +1.0 | 14,206,700 |
| 3/1 | 3,647 | 3,659 | 3,468 | 3,553 | -52 | -1.4 | 20,282,300 |
| 2/22 | 3,549 | 3,647 | 3,537 | 3,605 | +84 | +2.4 | 12,327,700 |
| 2/16 | 3,370 | 3,562 | 3,358 | 3,521 | +198 | +6.0 | 16,906,800 |
| 2/9 | 3,400 | 3,404 | 3,287 | 3,323 | -36 | -1.1 | 21,537,400 |
| 2/2 | 3,329 | 3,415 | 3,323 | 3,359 | +62 | +1.9 | 15,066,500 |
| 1/26 | 3,364 | 3,427 | 3,295 | 3,297 | -47 | -1.4 | 14,349,400 |
| 1/19 | 3,288 | 3,423 | 3,277 | 3,344 | +55 | +1.7 | 16,674,400 |
| 1/12 | 3,188 | 3,319 | 3,120 | 3,289 | +142 | +4.5 | 15,601,800 |
| 1/5 | 3,060 | 3,171 | 3,035 | 3,147 | +71 | +2.3 | 6,688,900 |
| 12/29 | 3,071 | 3,118 | 3,033 | 3,076 | +21 | +0.7 | 9,242,100 |
| 12/22 | 2,990 | 3,079 | 2,966 | 3,055 | +44 | +1.5 | 12,598,900 |
| 12/15 | 3,091 | 3,131 | 2,996 | 3,011 | -39 | -1.3 | 13,975,000 |
| 12/8 | 3,134 | 3,170 | 3,032 | 3,050 | -114 | -3.6 | 14,914,500 |
| 12/1 | 3,185 | 3,188 | 3,069 | 3,164 | -6 | -0.2 | 16,079,000 |
| 11/24 | 3,248 | 3,255 | 3,137 | 3,170 | -75 | -2.3 | 9,576,000 |
| 11/17 | 3,299 | 3,311 | 3,198 | 3,245 | -22 | -0.7 | 16,292,200 |
| 11/10 | 3,100 | 3,270 | 3,096 | 3,267 | +207 | +6.8 | 29,003,500 |
| 11/2 | 2,959 | 3,082 | 2,864 | 3,060 | +72 | +2.4 | 21,934,600 |
| 10/27 | 2,923 | 2,993 | 2,852 | 2,988 | +37 | +1.3 | 12,429,700 |
| 10/20 | 3,003 | 3,033 | 2,905 | 2,951 | -54 | -1.8 | 14,896,100 |
| 10/13 | 2,925 | 3,037 | 2,917 | 3,005 | +160 | +5.6 | 17,779,800 |
| 10/6 | 2,997 | 3,033 | 2,738 | 2,845 | -139 | -4.7 | 27,200,900 |
| 9/29 | 3,191 | 3,193 | 2,973 | 2,984 | -175 | -5.5 | 24,231,000 |
| 9/22 | 3,155 | 3,236 | 3,132 | 3,159 | 0 | 0.0 | 17,772,800 |
▶︎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