！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
5,406
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) | 3,067 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,062 (24/04/12) | 4,091 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 5,362 | 5,454 | 5,323 | 5,406 | -86 | -1.6 | 2,265,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 5,825 | 6,062 | 5,207 | 5,492 | -305 | -5.3 | 37,337,900 |
| 24/03 | 4,406 | 5,873 | 4,314 | 5,797 | +1,359 | +30.6 | 41,398,400 |
| 24/02 | 4,650 | 4,862 | 4,355 | 4,438 | -238 | -5.1 | 27,807,800 |
| 24/01 | 4,177 | 4,759 | 4,091 | 4,676 | +482 | +11.5 | 24,329,300 |
| 23/12 | 4,200 | 4,374 | 4,145 | 4,194 | +20 | +0.5 | 25,643,300 |
| 23/11 | 3,824 | 4,320 | 3,808 | 4,174 | +420 | +11.2 | 32,276,400 |
| 23/10 | 3,902 | 3,953 | 3,528 | 3,754 | -132 | -3.4 | 34,408,000 |
| 23/09 | 3,729 | 4,190 | 3,713 | 3,886 | +157 | +4.2 | 32,912,400 |
| 23/08 | 3,821 | 3,839 | 3,471 | 3,729 | -77 | -2.0 | 26,539,300 |
| 23/07 | 3,590 | 3,825 | 3,500 | 3,806 | +253 | +7.1 | 27,493,200 |
| 23/06 | 3,373 | 3,789 | 3,370 | 3,553 | +184 | +5.5 | 40,571,900 |
| 23/05 | 3,133 | 3,405 | 3,067 | 3,369 | +209 | +6.6 | 31,948,800 |
| 23/04 | 3,000 | 3,168 | 2,939 | 3,160 | +178 | +6.0 | 21,627,000 |
| 23/03 | 3,220 | 3,283 | 2,854 | 2,982 | -233 | -7.3 | 29,000,800 |
| 23/02 | 3,185 | 3,234 | 3,022 | 3,215 | +59 | +1.9 | 20,153,700 |
| 23/01 | 3,107 | 3,234 | 2,929 | 3,156 | +35 | +1.1 | 19,574,000 |
| 22/12 | 3,662 | 3,671 | 3,060 | 3,121 | -595 | -16.0 | 26,279,100 |
| 22/11 | 3,431 | 3,792 | 3,309 | 3,716 | +301 | +8.8 | 30,525,400 |
| 22/10 | 3,286 | 3,539 | 3,247 | 3,415 | +127 | +3.9 | 28,660,800 |
| 22/09 | 3,387 | 3,609 | 3,148 | 3,288 | -132 | -3.9 | 28,238,300 |
| 22/08 | 3,677 | 3,727 | 3,388 | 3,420 | -239 | -6.5 | 22,155,500 |
| 22/07 | 3,623 | 3,699 | 3,382 | 3,659 | +76 | +2.1 | 16,751,900 |
| 22/06 | 3,508 | 3,733 | 3,396 | 3,583 | +108 | +3.1 | 31,370,900 |
| 22/05 | 3,390 | 3,612 | 3,172 | 3,475 | +41 | +1.2 | 28,381,000 |
| 22/04 | 3,364 | 3,554 | 3,257 | 3,434 | +45 | +1.3 | 21,352,600 |
| 22/03 | 3,440 | 3,574 | 3,057 | 3,389 | +3 | +0.1 | 26,066,000 |
| 22/02 | 3,518 | 3,675 | 3,313 | 3,386 | -154 | -4.4 | 18,089,800 |
| 22/01 | 3,405 | 3,559 | 3,322 | 3,540 | +157 | +4.6 | 23,233,100 |
| 21/12 | 3,519 | 3,657 | 3,280 | 3,383 | -156 | -4.4 | 31,160,100 |
| 21/11 | 4,180 | 4,222 | 3,521 | 3,539 | -571 | -13.9 | 19,140,000 |
▶︎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