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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 4,632 | 4,827 | 4,572 | 4,636 | -2 | +0.0 | 8,865,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 4,083 | 4,218 | 3,935 | 4,110 | +23 | +0.6 | 24,766,600 |
| 21/09 | 3,562 | 4,156 | 3,562 | 4,087 | +535 | +15.1 | 26,149,700 |
| 21/08 | 3,561 | 3,761 | 3,368 | 3,552 | 0 | 0.0 | 15,734,900 |
| 21/07 | 3,959 | 4,004 | 3,548 | 3,552 | -418 | -10.5 | 20,138,700 |
| 21/06 | 3,645 | 4,222 | 3,622 | 3,970 | +331 | +9.1 | 22,436,100 |
| 21/05 | 3,730 | 3,930 | 3,455 | 3,639 | 0 | 0.0 | 16,546,000 |
| 21/04 | 3,883 | 3,947 | 3,502 | 3,639 | -267 | -6.8 | 17,838,500 |
| 21/03 | 3,740 | 4,101 | 3,572 | 3,906 | +236 | +6.4 | 29,072,500 |
| 21/02 | 3,157 | 3,864 | 3,139 | 3,670 | +511 | +16.2 | 21,787,200 |
| 21/01 | 3,174 | 3,288 | 3,014 | 3,159 | -22 | -0.7 | 18,914,400 |
| 20/12 | 3,412 | 3,680 | 3,090 | 3,181 | -224 | -6.6 | 21,842,800 |
| 20/11 | 2,810 | 3,651 | 2,810 | 3,405 | +618 | +22.2 | 28,430,500 |
| 20/10 | 3,119 | 3,189 | 2,748 | 2,787 | -315 | -10.2 | 22,159,000 |
| 20/09 | 3,078 | 3,234 | 3,051 | 3,102 | -29 | -0.9 | 24,669,800 |
| 20/08 | 2,703 | 3,244 | 2,703 | 3,131 | +442 | +16.4 | 24,346,100 |
| 20/07 | 2,904 | 2,998 | 2,578 | 2,689 | -274 | -9.3 | 29,099,600 |
| 20/06 | 3,019 | 3,398 | 2,849 | 2,963 | -21 | -0.7 | 28,209,400 |
| 20/05 | 2,913 | 3,080 | 2,728 | 2,984 | +71 | +2.4 | 27,646,900 |
| 20/04 | 2,585 | 2,956 | 2,388 | 2,913 | +278 | +10.6 | 37,150,800 |
| 20/03 | 3,339 | 3,448 | 2,171 | 2,635 | -737 | -21.9 | 62,982,100 |
| 20/02 | 4,026 | 4,236 | 3,341 | 3,372 | -678 | -16.7 | 36,108,600 |
| 20/01 | 3,827 | 4,064 | 3,773 | 4,050 | +238 | +6.2 | 22,645,300 |
| 19/12 | 3,835 | 3,956 | 3,788 | 3,812 | -2 | -0.1 | 18,997,100 |
▶︎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
