！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
3,912
円
(19:05)
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 |
|---|---|
| 3,980 (24/04/25) | 2,412 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,980 (24/04/25) | 3,035 (24/01/04) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 3,060 | 3,980 | 3,035 | 3,909 | +833 | +27.1 | 280,585,300 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,181 | 3,311 | 2,133 | 3,076 | +880 | +40.1 | 1,074,803,700 |
| 2022 | 1,709 | 2,316 | 1,691 | 2,196 | +496 | +29.2 | 974,011,400 |
| 2021 | 1,369 | 1,715 | 1,330 | 1,700 | +335 | +24.5 | 848,143,000 |
| 2020 | 1,613 | 1,709 | 1,114 | 1,365 | -259 | -16.0 | 1,009,428,000 |
| 2019 | 1,521 | 1,801 | 1,478 | 1,624 | +63 | +4.0 | 921,227,800 |
| 2018 | 1,935 | 2,043 | 1,460 | 1,561 | -354 | -18.5 | 968,636,400 |
| 2017 | 1,400 | 1,944 | 1,363 | 1,915 | +540 | +39.3 | 974,302,600 |
| 2016 | 1,231 | 1,436 | 975 | 1,375 | +135 | +10.9 | 1,312,205,000 |
| 2015 | 1,233 | 1,513 | 1,116 | 1,240 | -2 | -0.2 | 1,333,639,000 |
| 2014 | 1,320 | 1,419 | 1,054 | 1,242 | -79 | -6.0 | 1,373,168,000 |
| 2013 | 1,150 | 1,616 | 1,101 | 1,321 | +221 | +20.1 | 1,620,676,000 |
| 2012 | 1,058 | 1,284 | 984 | 1,100 | +58 | +5.6 | 1,139,978,000 |
| 2011 | 1,171 | 1,297 | 875 | 1,042 | -107 | -9.3 | 1,352,348,000 |
| 2010 | 959 | 1,207 | 874 | 1,149 | +206 | +21.9 | 1,296,244,000 |
| 2009 | 819 | 1,108 | 738 | 943 | +163 | +20.9 | 1,406,122,000 |
| 2008 | 1,552 | 1,658 | 556 | 780 | -807 | -50.9 | 1,994,454,000 |
| 2007 | 1,790 | 2,445 | 1,490 | 1,587 | -194 | -10.9 | 1,797,382,000 |
| 2006 | 1,561 | 1,799 | 1,280 | 1,781 | +256 | +16.8 | 1,227,998,000 |
| 2005 | 889 | 1,568 | 804 | 1,525 | +641 | +72.5 | 1,037,622,000 |
| 2004 | 809 | 972 | 726 | 884 | +85 | +10.6 | 1,096,452,000 |
| 2003 | 550 | 836 | 445 | 799 | +289 | +56.7 | 831,075,000 |
| 2002 | 620 | 895 | 417 | 510 | -91 | -15.1 | 604,327,000 |
| 2001 | 832 | 935 | 532 | 601 | -221 | -26.9 | 456,268,000 |
| 2000 | 1,012 | 1,401 | 755 | 822 | -169 | -17.1 | 489,354,000 |
| 1999 | 551 | 1,048 | 514 | 991 | +441 | +80.2 | 308,418,000 |
| 1998 | 730 | 931 | 481 | 550 | -180 | -24.7 | 212,989,000 |
| 1997 | 923 | 1,160 | 705 | 730 | -183 | -20.0 | 201,200,000 |
| 1996 | 1,120 | 1,260 | 890 | 913 | -137 | -13.1 | 233,127,000 |
| 1995 | 1,020 | 1,050 | 730 | 1,050 | +30 | +2.9 | 142,183,000 |
| 1994 | 848 | 1,100 | 837 | 1,020 | +152 | +17.5 | 199,172,000 |
▶︎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