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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 7/1 | 4,839 | 4,899 | 4,757 | 4,783 | +62 | +1.3 | 2,077,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/11 | 3,179 | 3,256 | 3,057 | 3,138 | -96 | -3.0 | 6,072,400 |
| 3/4 | 3,370 | 3,478 | 3,203 | 3,234 | -126 | -3.8 | 6,722,400 |
| 2/25 | 3,613 | 3,644 | 3,313 | 3,360 | -284 | -7.8 | 4,033,100 |
| 2/18 | 3,611 | 3,669 | 3,505 | 3,644 | -22 | -0.6 | 5,481,700 |
| 2/10 | 3,528 | 3,675 | 3,512 | 3,666 | +139 | +3.9 | 4,238,300 |
| 2/4 | 3,548 | 3,565 | 3,451 | 3,527 | -21 | -0.6 | 4,006,000 |
| 1/28 | 3,453 | 3,559 | 3,430 | 3,548 | +105 | +3.1 | 5,427,200 |
| 1/21 | 3,425 | 3,497 | 3,341 | 3,443 | +43 | +1.3 | 4,944,700 |
| 1/14 | 3,445 | 3,510 | 3,342 | 3,400 | +6 | +0.2 | 6,009,600 |
| 1/7 | 3,405 | 3,529 | 3,322 | 3,394 | +11 | +0.3 | 5,979,800 |
| 12/30 | 3,362 | 3,444 | 3,346 | 3,383 | +28 | +0.8 | 3,425,200 |
| 12/24 | 3,380 | 3,412 | 3,280 | 3,355 | -45 | -1.3 | 6,047,500 |
| 12/17 | 3,494 | 3,510 | 3,377 | 3,400 | -52 | -1.5 | 8,420,400 |
| 12/10 | 3,580 | 3,657 | 3,430 | 3,452 | -135 | -3.8 | 9,023,400 |
| 12/3 | 3,583 | 3,649 | 3,478 | 3,587 | -55 | -1.5 | 8,412,900 |
| 11/26 | 3,856 | 3,956 | 3,614 | 3,642 | -242 | -6.2 | 3,479,100 |
| 11/19 | 3,995 | 4,013 | 3,798 | 3,884 | -112 | -2.8 | 3,995,000 |
| 11/12 | 4,121 | 4,168 | 3,901 | 3,996 | -94 | -2.3 | 3,826,800 |
| 11/5 | 4,180 | 4,222 | 4,040 | 4,090 | -20 | -0.5 | 3,669,800 |
| 10/29 | 4,089 | 4,210 | 4,069 | 4,110 | +12 | +0.3 | 7,452,100 |
| 10/22 | 4,166 | 4,218 | 4,060 | 4,098 | -86 | -2.1 | 3,605,200 |
| 10/15 | 4,008 | 4,189 | 3,968 | 4,184 | +171 | +4.3 | 4,815,000 |
| 10/8 | 4,051 | 4,135 | 3,935 | 4,013 | +19 | +0.5 | 7,699,500 |
| 10/1 | 4,053 | 4,156 | 3,951 | 3,994 | -24 | -0.6 | 6,493,000 |
| 9/24 | 3,872 | 4,028 | 3,836 | 4,018 | +79 | +2.0 | 3,326,300 |
| 9/17 | 3,985 | 4,052 | 3,873 | 3,939 | -75 | -1.9 | 7,183,800 |
| 9/10 | 3,845 | 4,050 | 3,817 | 4,014 | +265 | +7.1 | 7,193,100 |
| 9/3 | 3,560 | 3,760 | 3,489 | 3,749 | +239 | +6.8 | 4,873,700 |
| 8/27 | 3,391 | 3,571 | 3,391 | 3,510 | +118 | +3.5 | 3,718,100 |
| 8/20 | 3,561 | 3,588 | 3,368 | 3,392 | -226 | -6.3 | 3,614,500 |
▶︎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