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) |
|---|---|---|---|---|---|---|---|
| 7/3 | 4,839 | 4,923 | 4,757 | 4,891 | +170 | +3.6 | 4,037,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/13 | 3,595 | 3,761 | 3,564 | 3,618 | +25 | +0.7 | 3,651,500 |
| 8/6 | 3,561 | 3,607 | 3,495 | 3,593 | +41 | +1.2 | 3,025,400 |
| 7/30 | 3,712 | 3,739 | 3,548 | 3,552 | -90 | -2.5 | 5,244,200 |
| 7/21 | 3,719 | 3,726 | 3,577 | 3,642 | -107 | -2.9 | 3,169,400 |
| 7/16 | 3,892 | 3,907 | 3,726 | 3,749 | -27 | -0.7 | 5,105,800 |
| 7/9 | 3,938 | 3,979 | 3,745 | 3,776 | -174 | -4.4 | 5,344,800 |
| 7/2 | 4,070 | 4,097 | 3,909 | 3,950 | -128 | -3.1 | 3,177,900 |
| 6/25 | 3,985 | 4,143 | 3,863 | 4,078 | +30 | +0.7 | 4,197,100 |
| 6/18 | 4,169 | 4,222 | 4,027 | 4,048 | +13 | +0.3 | 7,188,200 |
| 6/11 | 3,830 | 4,170 | 3,788 | 4,035 | +224 | +5.9 | 6,273,100 |
| 6/4 | 3,726 | 3,871 | 3,622 | 3,811 | +58 | +1.6 | 3,568,100 |
| 5/28 | 3,648 | 3,784 | 3,597 | 3,753 | +110 | +3.0 | 3,670,200 |
| 5/21 | 3,521 | 3,738 | 3,515 | 3,643 | +149 | +4.3 | 3,968,000 |
| 5/14 | 3,809 | 3,930 | 3,455 | 3,494 | -294 | -7.8 | 6,186,600 |
| 5/7 | 3,730 | 3,799 | 3,711 | 3,788 | +149 | +4.1 | 2,027,400 |
| 4/30 | 3,637 | 3,679 | 3,593 | 3,639 | -2 | -0.1 | 3,221,500 |
| 4/23 | 3,743 | 3,764 | 3,502 | 3,641 | -114 | -3.0 | 4,664,100 |
| 4/16 | 3,801 | 3,840 | 3,680 | 3,755 | -40 | -1.1 | 3,558,600 |
| 4/9 | 3,827 | 3,874 | 3,751 | 3,795 | -30 | -0.8 | 4,980,400 |
| 4/2 | 3,993 | 4,048 | 3,808 | 3,825 | -98 | -2.5 | 5,012,900 |
| 3/26 | 4,006 | 4,027 | 3,729 | 3,923 | -149 | -3.7 | 6,369,100 |
| 3/19 | 3,897 | 4,101 | 3,861 | 4,072 | +227 | +5.9 | 6,184,300 |
| 3/12 | 3,750 | 3,927 | 3,702 | 3,845 | +165 | +4.5 | 7,087,900 |
| 3/5 | 3,740 | 3,852 | 3,572 | 3,680 | +10 | +0.3 | 5,832,200 |
| 2/26 | 3,688 | 3,864 | 3,662 | 3,670 | +58 | +1.6 | 5,026,000 |
| 2/19 | 3,700 | 3,748 | 3,567 | 3,612 | -16 | -0.4 | 6,299,700 |
| 2/12 | 3,485 | 3,670 | 3,472 | 3,628 | +171 | +5.0 | 4,714,400 |
| 2/5 | 3,157 | 3,500 | 3,139 | 3,457 | +298 | +9.4 | 5,747,100 |
| 1/29 | 3,052 | 3,179 | 3,040 | 3,159 | +113 | +3.7 | 5,102,200 |
| 1/22 | 3,071 | 3,125 | 3,014 | 3,046 | -53 | -1.7 | 4,141,800 |
▶︎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