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) | 3,471 (23/08/18) |
| 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) |
|---|---|---|---|---|---|---|---|
| 6/20 | 4,763 | 4,768 | 4,609 | 4,661 | -242 | -4.9 | 5,762,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 3,979 | 3,987 | 3,830 | 3,886 | -57 | -1.5 | 7,088,600 |
| 9/22 | 4,033 | 4,133 | 3,887 | 3,943 | -106 | -2.6 | 5,989,800 |
| 9/15 | 4,097 | 4,121 | 3,894 | 4,049 | -60 | -1.5 | 9,241,800 |
| 9/8 | 3,816 | 4,190 | 3,809 | 4,109 | +312 | +8.2 | 9,056,500 |
| 9/1 | 3,602 | 3,805 | 3,584 | 3,797 | +231 | +6.5 | 6,507,900 |
| 8/25 | 3,520 | 3,598 | 3,510 | 3,566 | +75 | +2.2 | 4,936,200 |
| 8/18 | 3,796 | 3,799 | 3,471 | 3,491 | -310 | -8.2 | 7,231,800 |
| 8/10 | 3,620 | 3,817 | 3,615 | 3,801 | +175 | +4.8 | 4,937,800 |
| 8/4 | 3,782 | 3,839 | 3,603 | 3,626 | -98 | -2.6 | 6,353,500 |
| 7/28 | 3,700 | 3,789 | 3,607 | 3,724 | +77 | +2.1 | 8,353,800 |
| 7/21 | 3,510 | 3,678 | 3,500 | 3,647 | +108 | +3.1 | 5,807,500 |
| 7/14 | 3,510 | 3,617 | 3,507 | 3,539 | +11 | +0.3 | 5,747,400 |
| 7/7 | 3,590 | 3,645 | 3,528 | 3,528 | -25 | -0.7 | 5,692,300 |
| 6/30 | 3,644 | 3,651 | 3,487 | 3,553 | -46 | -1.3 | 6,484,000 |
| 6/23 | 3,724 | 3,760 | 3,592 | 3,599 | -109 | -2.9 | 7,767,700 |
| 6/16 | 3,656 | 3,789 | 3,628 | 3,708 | +52 | +1.4 | 10,172,800 |
| 6/9 | 3,673 | 3,756 | 3,535 | 3,656 | +26 | +0.7 | 10,427,000 |
| 6/2 | 3,263 | 3,633 | 3,256 | 3,630 | +414 | +12.9 | 13,943,200 |
| 5/26 | 3,196 | 3,284 | 3,134 | 3,216 | -5 | -0.2 | 6,200,500 |
| 5/19 | 3,337 | 3,371 | 3,217 | 3,221 | -151 | -4.5 | 6,427,800 |
| 5/12 | 3,080 | 3,405 | 3,067 | 3,372 | +286 | +9.3 | 9,125,100 |
| 5/2 | 3,133 | 3,171 | 3,083 | 3,086 | -74 | -2.3 | 1,972,600 |
| 4/28 | 3,050 | 3,168 | 3,011 | 3,160 | +122 | +4.0 | 6,906,800 |
▶︎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