8830東証P貸借
業種 不動産業
住友不動産 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,062 (24/04/12) | 3,692 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,062 (24/04/12) | 3,692 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/3 | 4,666 | 4,782 | 4,657 | 4,758 | +84 | +1.8 | 1,028,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/2 | 4,632 | 4,680 | 4,572 | 4,674 | +36 | +0.8 | 1,019,500 |
| 11/29 | 4,569 | 4,655 | 4,562 | 4,638 | +65 | +1.4 | 1,226,900 |
| 11/28 | 4,606 | 4,612 | 4,526 | 4,573 | +17 | +0.4 | 1,081,800 |
| 11/27 | 4,474 | 4,584 | 4,447 | 4,556 | +72 | +1.6 | 1,386,600 |
| 11/26 | 4,494 | 4,555 | 4,458 | 4,484 | +5 | +0.1 | 1,314,800 |
| 11/25 | 4,609 | 4,635 | 4,479 | 4,479 | -88 | -1.9 | 3,612,000 |
| 11/22 | 4,530 | 4,595 | 4,508 | 4,567 | +45 | +1.0 | 993,900 |
| 11/21 | 4,616 | 4,649 | 4,522 | 4,522 | -161 | -3.4 | 1,977,900 |
| 11/20 | 4,627 | 4,731 | 4,617 | 4,683 | +55 | +1.2 | 1,248,600 |
| 11/19 | 4,604 | 4,648 | 4,584 | 4,628 | +72 | +1.6 | 1,068,700 |
| 11/18 | 4,560 | 4,630 | 4,535 | 4,556 | -18 | -0.4 | 943,400 |
| 11/15 | 4,676 | 4,734 | 4,574 | 4,574 | -86 | -1.9 | 1,121,300 |
| 11/14 | 4,679 | 4,726 | 4,660 | 4,660 | +12 | +0.3 | 1,077,600 |
| 11/13 | 4,827 | 4,855 | 4,626 | 4,648 | -249 | -5.1 | 1,744,700 |
| 11/12 | 4,895 | 4,961 | 4,864 | 4,897 | +32 | +0.7 | 1,214,300 |
| 11/11 | 4,780 | 4,893 | 4,770 | 4,865 | +15 | +0.3 | 1,310,800 |
| 11/8 | 4,930 | 4,953 | 4,801 | 4,850 | +12 | +0.3 | 1,452,000 |
| 11/7 | 4,832 | 4,858 | 4,764 | 4,838 | +30 | +0.6 | 1,578,000 |
| 11/6 | 4,757 | 4,876 | 4,748 | 4,808 | +119 | +2.5 | 2,205,000 |
| 11/5 | 4,620 | 4,705 | 4,600 | 4,689 | +85 | +1.9 | 1,225,700 |
| 11/1 | 4,541 | 4,622 | 4,528 | 4,604 | +4 | +0.1 | 1,053,200 |
| 10/31 | 4,586 | 4,627 | 4,541 | 4,600 | -22 | -0.5 | 1,289,300 |
| 10/30 | 4,599 | 4,663 | 4,585 | 4,622 | +34 | +0.7 | 4,266,800 |
| 10/29 | 4,588 | 4,643 | 4,575 | 4,588 | -14 | -0.3 | 778,800 |
| 10/28 | 4,577 | 4,658 | 4,571 | 4,602 | +30 | +0.7 | 897,800 |
| 10/25 | 4,616 | 4,623 | 4,533 | 4,572 | -68 | -1.5 | 941,700 |
| 10/24 | 4,580 | 4,657 | 4,536 | 4,640 | +8 | +0.2 | 1,055,800 |
| 10/23 | 4,598 | 4,670 | 4,597 | 4,632 | +23 | +0.5 | 971,400 |
| 10/22 | 4,656 | 4,676 | 4,573 | 4,609 | -79 | -1.7 | 1,048,700 |
| 10/21 | 4,710 | 4,757 | 4,687 | 4,688 | -13 | -0.3 | 836,000 |
▶︎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
