！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,500 | 5,545 | 5,323 | 5,406 | +15 | +0.3 | 4,820,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 5,523 | 5,550 | 5,207 | 5,391 | -32 | -0.6 | 7,321,500 |
| 4/19 | 5,847 | 5,974 | 5,299 | 5,423 | -512 | -8.6 | 8,963,400 |
| 4/12 | 5,655 | 6,062 | 5,555 | 5,935 | +327 | +5.8 | 9,062,100 |
| 4/5 | 5,825 | 5,855 | 5,441 | 5,608 | -189 | -3.3 | 10,545,900 |
| 3/29 | 5,420 | 5,873 | 5,190 | 5,797 | +355 | +6.5 | 14,055,500 |
| 3/22 | 4,648 | 5,442 | 4,648 | 5,442 | +830 | +18.0 | 11,944,000 |
| 3/15 | 4,427 | 4,612 | 4,314 | 4,612 | +143 | +3.2 | 7,514,200 |
| 3/8 | 4,560 | 4,637 | 4,427 | 4,469 | -42 | -0.9 | 6,736,300 |
| 3/1 | 4,713 | 4,739 | 4,355 | 4,511 | -139 | -3.0 | 9,211,100 |
| 2/22 | 4,674 | 4,721 | 4,576 | 4,650 | -14 | -0.3 | 4,083,000 |
| 2/16 | 4,760 | 4,760 | 4,480 | 4,664 | -114 | -2.4 | 5,508,500 |
| 2/9 | 4,633 | 4,862 | 4,582 | 4,778 | +146 | +3.2 | 7,688,100 |
| 2/2 | 4,570 | 4,808 | 4,553 | 4,632 | +84 | +1.9 | 5,683,900 |
| 1/26 | 4,626 | 4,759 | 4,484 | 4,548 | +29 | +0.6 | 7,932,800 |
| 1/19 | 4,510 | 4,593 | 4,410 | 4,519 | +3 | +0.1 | 4,656,300 |
| 1/12 | 4,362 | 4,567 | 4,313 | 4,516 | +227 | +5.3 | 5,668,800 |
| 1/5 | 4,177 | 4,347 | 4,091 | 4,289 | +95 | +2.3 | 2,853,000 |
| 12/29 | 4,228 | 4,250 | 4,145 | 4,194 | +22 | +0.5 | 3,937,700 |
| 12/22 | 4,270 | 4,369 | 4,152 | 4,172 | -185 | -4.3 | 6,117,800 |
| 12/15 | 4,242 | 4,359 | 4,186 | 4,357 | +115 | +2.7 | 6,691,200 |
| 12/8 | 4,263 | 4,374 | 4,161 | 4,242 | -21 | -0.5 | 7,688,600 |
| 12/1 | 4,265 | 4,285 | 4,117 | 4,263 | +36 | +0.9 | 6,064,500 |
| 11/24 | 4,180 | 4,247 | 4,089 | 4,227 | +76 | +1.8 | 5,178,600 |
| 11/17 | 4,110 | 4,320 | 4,068 | 4,151 | +127 | +3.2 | 11,014,700 |
| 11/10 | 4,047 | 4,055 | 3,808 | 4,024 | +103 | +2.6 | 7,821,700 |
| 11/2 | 3,711 | 3,972 | 3,662 | 3,921 | +198 | +5.3 | 13,422,800 |
| 10/27 | 3,742 | 3,772 | 3,595 | 3,723 | -3 | -0.1 | 5,869,000 |
| 10/20 | 3,717 | 3,794 | 3,638 | 3,726 | -25 | -0.7 | 5,194,600 |
| 10/13 | 3,780 | 3,883 | 3,722 | 3,751 | +31 | +0.8 | 6,010,800 |
| 10/6 | 3,902 | 3,953 | 3,528 | 3,720 | -166 | -4.3 | 7,315,700 |
▶︎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