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
4,664.4
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) | 3,471 (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) |
|---|---|---|---|---|---|---|---|
| 6/27 | 4,636 | 4,784 | 4,577 | 4,677 | +70 | +1.5 | 4,276,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/28 | 3,050 | 3,168 | 3,011 | 3,160 | +122 | +4.0 | 6,906,800 |
| 4/21 | 3,051 | 3,082 | 3,024 | 3,038 | +15 | +0.5 | 4,357,200 |
| 4/14 | 2,969 | 3,032 | 2,947 | 3,023 | +74 | +2.5 | 4,978,100 |
| 4/7 | 3,000 | 3,053 | 2,939 | 2,949 | -33 | -1.1 | 5,384,900 |
| 3/31 | 2,918 | 3,017 | 2,855 | 2,982 | +100 | +3.5 | 7,318,300 |
| 3/24 | 3,031 | 3,046 | 2,854 | 2,882 | -159 | -5.2 | 6,680,000 |
| 3/17 | 3,157 | 3,175 | 2,990 | 3,041 | -157 | -4.9 | 6,177,200 |
| 3/10 | 3,202 | 3,283 | 3,142 | 3,198 | +25 | +0.8 | 5,675,300 |
| 3/3 | 3,163 | 3,234 | 3,140 | 3,173 | -7 | -0.2 | 5,522,500 |
| 2/24 | 3,081 | 3,184 | 3,080 | 3,180 | +100 | +3.3 | 4,908,700 |
| 2/17 | 3,160 | 3,174 | 3,058 | 3,080 | -44 | -1.4 | 5,268,800 |
| 2/10 | 3,140 | 3,230 | 3,022 | 3,124 | +52 | +1.7 | 5,738,300 |
| 2/3 | 3,144 | 3,206 | 3,053 | 3,072 | -100 | -3.2 | 3,397,300 |
| 1/27 | 3,125 | 3,234 | 3,091 | 3,172 | +73 | +2.4 | 4,275,500 |
| 1/20 | 2,940 | 3,225 | 2,929 | 3,099 | +118 | +4.0 | 6,930,500 |
| 1/13 | 3,019 | 3,060 | 2,977 | 2,981 | -21 | -0.7 | 3,952,400 |
| 1/6 | 3,107 | 3,108 | 2,976 | 3,002 | -119 | -3.8 | 2,883,700 |
| 12/30 | 3,175 | 3,178 | 3,060 | 3,121 | -7 | -0.2 | 3,659,000 |
| 12/23 | 3,390 | 3,418 | 3,089 | 3,128 | -302 | -8.8 | 7,147,600 |
| 12/16 | 3,424 | 3,461 | 3,394 | 3,430 | -13 | -0.4 | 6,757,800 |
| 12/9 | 3,507 | 3,517 | 3,400 | 3,443 | -64 | -1.8 | 5,697,300 |
| 12/2 | 3,748 | 3,769 | 3,486 | 3,507 | -269 | -7.1 | 7,649,000 |
| 11/25 | 3,623 | 3,792 | 3,621 | 3,776 | +140 | +3.9 | 6,365,000 |
| 11/18 | 3,630 | 3,685 | 3,557 | 3,636 | +15 | +0.4 | 9,019,500 |
| 11/11 | 3,338 | 3,643 | 3,309 | 3,621 | +290 | +8.7 | 7,959,000 |
| 11/4 | 3,431 | 3,444 | 3,328 | 3,331 | -80 | -2.4 | 3,608,600 |
| 10/28 | 3,427 | 3,436 | 3,324 | 3,411 | +19 | +0.6 | 9,949,500 |
| 10/21 | 3,480 | 3,510 | 3,378 | 3,392 | -131 | -3.7 | 5,790,300 |
| 10/14 | 3,426 | 3,539 | 3,381 | 3,523 | +108 | +3.2 | 5,740,300 |
| 10/7 | 3,286 | 3,480 | 3,247 | 3,415 | +127 | +3.9 | 6,122,400 |
▶︎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