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
4,961.9
円
取引時間外
(14:59)
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) | 3,134 (23/05/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,062 (24/04/12) | 4,091 (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) |
|---|---|---|---|---|---|---|---|
| 5/22 | 5,138 | 5,265 | 4,947 | 4,966 | -173 | -3.4 | 3,860,700 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 10/20 | 3,726 | -0.7 | 3,721 | 5,194,600 | 137,700 | 421,500 | 3.06 |
| 10/13 | 3,751 | +0.8 | 3,794 | 6,010,800 | 123,200 | 423,900 | 3.44 |
| 10/6 | 3,720 | -4.3 | 3,700 | 7,315,700 | 119,400 | 405,700 | 3.40 |
| 9/29 | 3,886 | -1.5 | 3,915 | 7,088,600 | 138,200 | 395,500 | 2.86 |
| 9/22 | 3,943 | -2.6 | 4,020 | 5,989,800 | 135,500 | 419,000 | 3.09 |
| 9/15 | 4,049 | -1.5 | 4,007 | 9,241,800 | 151,300 | 412,500 | 2.73 |
| 9/8 | 4,109 | +8.2 | 4,057 | 9,056,500 | 199,900 | 402,300 | 2.01 |
| 9/1 | 3,797 | +6.5 | 3,714 | 6,507,900 | 178,400 | 393,200 | 2.20 |
| 8/25 | 3,566 | +2.2 | 3,563 | 4,936,200 | 144,000 | 390,700 | 2.71 |
| 8/18 | 3,491 | -8.2 | 3,606 | 7,231,800 | 140,300 | 415,900 | 2.96 |
| 8/10 | 3,801 | +4.8 | 3,728 | 4,937,800 | 168,700 | 374,200 | 2.22 |
| 8/4 | 3,626 | -2.6 | 3,742 | 6,353,500 | 162,400 | 385,400 | 2.37 |
| 7/28 | 3,724 | +2.1 | 3,709 | 8,353,800 | 202,900 | 430,300 | 2.12 |
| 7/21 | 3,647 | +3.1 | 3,614 | 5,807,500 | 172,100 | 456,000 | 2.65 |
| 7/14 | 3,539 | +0.3 | 3,565 | 5,747,400 | 166,100 | 476,400 | 2.87 |
| 7/7 | 3,528 | -0.7 | 3,597 | 5,692,300 | 164,700 | 479,800 | 2.91 |
| 6/30 | 3,553 | -1.3 | 3,570 | 6,484,000 | 237,600 | 468,700 | 1.97 |
| 6/23 | 3,599 | -2.9 | 3,665 | 7,767,700 | 249,600 | 488,200 | 1.96 |
| 6/16 | 3,708 | +1.4 | 3,711 | 10,172,800 | 268,600 | 467,400 | 1.74 |
| 6/9 | 3,656 | +0.7 | 3,635 | 10,427,000 | 317,100 | 432,500 | 1.36 |
| 6/2 | 3,630 | +12.9 | 3,416 | 13,943,200 | 307,100 | 431,400 | 1.40 |
| 5/26 | 3,216 | -0.2 | 3,203 | 6,200,500 | 173,900 | 440,900 | 2.54 |
| 5/19 | 3,221 | -4.5 | 3,259 | 6,427,800 | 173,000 | 420,100 | 2.43 |
| 5/12 | 3,372 | +9.3 | 3,230 | 9,125,100 | 246,600 | 418,000 | 1.70 |
| 5/2 | 3,086 | -2.3 | 3,124 | 1,972,600 | ー | ー | ー |
| 4/28 | 3,160 | +4.0 | 3,076 | 6,906,800 | 201,900 | 584,100 | 2.89 |
| 4/21 | 3,038 | +0.5 | 3,047 | 4,357,200 | 193,300 | 675,400 | 3.49 |
| 4/14 | 3,023 | +2.5 | 2,999 | 4,978,100 | 202,600 | 705,700 | 3.48 |
| 4/7 | 2,949 | -1.1 | 2,988 | 5,384,900 | 199,000 | 719,800 | 3.62 |
| 3/31 | 2,982 | +3.5 | 2,928 | 7,318,300 | 161,800 | 642,500 | 3.97 |
▶︎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