！決算発表予定日 2024/05/09
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 |
|---|---|
| 6,062 (24/04/12) | 3,011 (23/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,062 (24/04/12) | 4,091 (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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 5,450 | 5,496 | 5,340 | 5,423 | -115 | -2.1 | 1,811,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 5,300 | 5,587 | 5,299 | 5,538 | -58 | -1.0 | 1,884,000 |
| 4/17 | 5,680 | 5,792 | 5,567 | 5,596 | -54 | -1.0 | 1,800,900 |
| 4/16 | 5,840 | 5,843 | 5,623 | 5,650 | -286 | -4.8 | 2,017,700 |
| 4/15 | 5,847 | 5,974 | 5,780 | 5,936 | +1 | +0.0 | 1,449,400 |
| 4/12 | 5,770 | 6,062 | 5,744 | 5,935 | +327 | +5.8 | 3,337,900 |
| 4/11 | 5,580 | 5,638 | 5,555 | 5,608 | -85 | -1.5 | 1,013,300 |
| 4/10 | 5,772 | 5,787 | 5,685 | 5,693 | -124 | -2.1 | 1,460,000 |
| 4/9 | 5,735 | 5,818 | 5,700 | 5,817 | +134 | +2.4 | 1,721,400 |
| 4/8 | 5,655 | 5,715 | 5,563 | 5,683 | +75 | +1.3 | 1,529,500 |
| 4/5 | 5,549 | 5,670 | 5,469 | 5,608 | +37 | +0.7 | 1,722,900 |
| 4/4 | 5,500 | 5,655 | 5,486 | 5,571 | +94 | +1.7 | 1,663,900 |
| 4/3 | 5,500 | 5,590 | 5,441 | 5,477 | -112 | -2.0 | 2,377,200 |
| 4/2 | 5,687 | 5,750 | 5,495 | 5,589 | +2 | +0.0 | 2,074,500 |
| 4/1 | 5,825 | 5,855 | 5,530 | 5,587 | -210 | -3.6 | 2,707,400 |
| 3/29 | 5,640 | 5,873 | 5,616 | 5,797 | +181 | +3.2 | 3,817,800 |
| 3/28 | 5,560 | 5,745 | 5,529 | 5,616 | +114 | +2.1 | 3,598,300 |
| 3/27 | 5,296 | 5,545 | 5,277 | 5,502 | +274 | +5.2 | 2,911,800 |
| 3/26 | 5,259 | 5,284 | 5,190 | 5,228 | -32 | -0.6 | 1,750,200 |
| 3/25 | 5,420 | 5,420 | 5,254 | 5,260 | -182 | -3.3 | 1,977,400 |
| 3/22 | 5,345 | 5,442 | 5,287 | 5,442 | +139 | +2.6 | 2,315,900 |
| 3/21 | 5,319 | 5,367 | 5,179 | 5,303 | +60 | +1.1 | 3,106,100 |
| 3/19 | 4,900 | 5,252 | 4,900 | 5,243 | +402 | +8.3 | 4,137,400 |
| 3/18 | 4,648 | 4,848 | 4,648 | 4,841 | +229 | +5.0 | 2,384,600 |
| 3/15 | 4,482 | 4,612 | 4,479 | 4,612 | +120 | +2.7 | 2,278,500 |
| 3/14 | 4,475 | 4,500 | 4,430 | 4,492 | +74 | +1.7 | 1,394,300 |
| 3/13 | 4,475 | 4,492 | 4,386 | 4,418 | -3 | -0.1 | 1,140,600 |
| 3/12 | 4,362 | 4,437 | 4,314 | 4,421 | +30 | +0.7 | 1,253,200 |
| 3/11 | 4,427 | 4,433 | 4,352 | 4,391 | -78 | -1.8 | 1,447,600 |
| 3/8 | 4,486 | 4,514 | 4,427 | 4,469 | +26 | +0.6 | 1,547,300 |
| 3/7 | 4,530 | 4,602 | 4,434 | 4,443 | -92 | -2.0 | 1,292,700 |
▶︎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