！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) | 3,067 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,380 | 5,454 | 5,351 | 5,406 | +13 | +0.2 | 1,110,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 4,515 | 4,604 | 4,496 | 4,535 | +59 | +1.3 | 1,344,500 |
| 3/5 | 4,550 | 4,566 | 4,470 | 4,476 | -129 | -2.8 | 1,291,500 |
| 3/4 | 4,560 | 4,637 | 4,521 | 4,605 | +94 | +2.1 | 1,260,300 |
| 3/1 | 4,406 | 4,532 | 4,385 | 4,511 | +73 | +1.6 | 1,148,400 |
| 2/29 | 4,450 | 4,505 | 4,415 | 4,438 | +6 | +0.1 | 1,867,200 |
| 2/28 | 4,454 | 4,489 | 4,355 | 4,432 | -35 | -0.8 | 2,601,000 |
| 2/27 | 4,565 | 4,571 | 4,445 | 4,467 | -148 | -3.2 | 2,099,400 |
| 2/26 | 4,713 | 4,739 | 4,561 | 4,615 | -35 | -0.8 | 1,495,100 |
| 2/22 | 4,605 | 4,659 | 4,576 | 4,650 | +36 | +0.8 | 1,107,500 |
| 2/21 | 4,595 | 4,636 | 4,581 | 4,614 | +18 | +0.4 | 1,299,700 |
| 2/20 | 4,714 | 4,721 | 4,596 | 4,596 | -90 | -1.9 | 1,006,900 |
| 2/19 | 4,674 | 4,703 | 4,630 | 4,686 | +22 | +0.5 | 668,900 |
| 2/16 | 4,570 | 4,688 | 4,525 | 4,664 | +143 | +3.2 | 1,190,700 |
| 2/15 | 4,546 | 4,560 | 4,480 | 4,521 | +35 | +0.8 | 1,030,600 |
| 2/14 | 4,538 | 4,570 | 4,480 | 4,486 | -89 | -2.0 | 1,365,300 |
| 2/13 | 4,760 | 4,760 | 4,563 | 4,575 | -203 | -4.3 | 1,921,900 |
| 2/9 | 4,833 | 4,859 | 4,750 | 4,778 | -27 | -0.6 | 1,470,600 |
| 2/8 | 4,760 | 4,813 | 4,702 | 4,805 | +34 | +0.7 | 1,244,000 |
| 2/7 | 4,710 | 4,845 | 4,702 | 4,771 | +61 | +1.3 | 1,364,200 |
| 2/6 | 4,707 | 4,751 | 4,622 | 4,710 | -79 | -1.7 | 1,568,600 |
| 2/5 | 4,633 | 4,862 | 4,582 | 4,789 | +157 | +3.4 | 2,040,700 |
| 2/2 | 4,709 | 4,808 | 4,631 | 4,632 | -21 | -0.5 | 1,142,200 |
▶︎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