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
4,740
円
取引時間外
(23:06)
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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 4,636 | 4,784 | 4,577 | 4,721 | +114 | +2.5 | 7,367,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/30 | 3,407 | 3,434 | 3,148 | 3,288 | -174 | -5.0 | 9,160,000 |
| 9/22 | 3,600 | 3,609 | 3,433 | 3,462 | -117 | -3.3 | 3,520,100 |
| 9/16 | 3,524 | 3,601 | 3,444 | 3,579 | +88 | +2.5 | 6,098,000 |
| 9/9 | 3,360 | 3,503 | 3,316 | 3,491 | +124 | +3.7 | 7,306,300 |
| 9/2 | 3,418 | 3,477 | 3,356 | 3,367 | -124 | -3.6 | 6,398,400 |
| 8/26 | 3,479 | 3,507 | 3,435 | 3,491 | -18 | -0.5 | 4,296,900 |
| 8/19 | 3,524 | 3,649 | 3,494 | 3,509 | -29 | -0.8 | 5,019,800 |
| 8/12 | 3,515 | 3,600 | 3,441 | 3,538 | -7 | -0.2 | 4,433,700 |
| 8/5 | 3,677 | 3,727 | 3,540 | 3,545 | -114 | -3.1 | 4,160,600 |
| 7/29 | 3,617 | 3,699 | 3,604 | 3,659 | +37 | +1.0 | 3,524,800 |
| 7/22 | 3,486 | 3,633 | 3,459 | 3,622 | +178 | +5.2 | 3,112,200 |
| 7/15 | 3,511 | 3,582 | 3,399 | 3,444 | +3 | +0.1 | 3,805,900 |
| 7/8 | 3,555 | 3,603 | 3,382 | 3,441 | -64 | -1.8 | 4,949,700 |
| 7/1 | 3,644 | 3,718 | 3,488 | 3,505 | -100 | -2.8 | 7,292,700 |
| 6/24 | 3,446 | 3,703 | 3,396 | 3,605 | +172 | +5.0 | 6,100,100 |
| 6/17 | 3,628 | 3,671 | 3,417 | 3,433 | -260 | -7.0 | 8,223,700 |
| 6/10 | 3,517 | 3,733 | 3,487 | 3,693 | +128 | +3.6 | 7,711,000 |
| 6/3 | 3,549 | 3,612 | 3,452 | 3,565 | +68 | +1.9 | 10,632,300 |
| 5/27 | 3,308 | 3,504 | 3,276 | 3,497 | +219 | +6.7 | 5,504,600 |
| 5/20 | 3,337 | 3,390 | 3,172 | 3,278 | -25 | -0.8 | 7,105,500 |
| 5/13 | 3,426 | 3,429 | 3,219 | 3,303 | -175 | -5.0 | 6,607,600 |
| 5/6 | 3,390 | 3,494 | 3,375 | 3,478 | +44 | +1.3 | 1,933,700 |
| 4/28 | 3,350 | 3,447 | 3,312 | 3,434 | +24 | +0.7 | 5,982,500 |
| 4/22 | 3,462 | 3,554 | 3,393 | 3,410 | -71 | -2.0 | 4,555,700 |
| 4/15 | 3,394 | 3,513 | 3,368 | 3,481 | +83 | +2.4 | 4,186,600 |
| 4/8 | 3,409 | 3,430 | 3,257 | 3,398 | -4 | -0.1 | 5,757,500 |
| 4/1 | 3,514 | 3,554 | 3,329 | 3,402 | -82 | -2.4 | 5,325,100 |
| 3/25 | 3,447 | 3,574 | 3,428 | 3,484 | +66 | +1.9 | 4,245,900 |
| 3/18 | 3,208 | 3,433 | 3,165 | 3,418 | +280 | +8.9 | 5,773,000 |
| 3/11 | 3,179 | 3,256 | 3,057 | 3,138 | -96 | -3.0 | 6,072,400 |
▶︎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