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) |
|---|---|---|---|---|---|---|---|
| 7/5 | 4,839 | 5,097 | 4,757 | 5,032 | +311 | +6.6 | 6,877,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/15 | 3,147 | 3,185 | 3,076 | 3,099 | -70 | -2.2 | 3,846,800 |
| 1/8 | 3,174 | 3,288 | 3,052 | 3,169 | -12 | -0.4 | 5,823,600 |
| 12/30 | 3,200 | 3,222 | 3,142 | 3,181 | -30 | -0.9 | 2,609,500 |
| 12/25 | 3,336 | 3,352 | 3,090 | 3,211 | -138 | -4.1 | 5,464,600 |
| 12/18 | 3,455 | 3,535 | 3,349 | 3,349 | -120 | -3.5 | 4,270,300 |
| 12/11 | 3,611 | 3,624 | 3,433 | 3,469 | -120 | -3.3 | 4,796,500 |
| 12/4 | 3,505 | 3,680 | 3,405 | 3,589 | +30 | +0.8 | 6,222,100 |
| 11/27 | 3,474 | 3,651 | 3,464 | 3,559 | +181 | +5.4 | 5,821,200 |
| 11/20 | 3,220 | 3,420 | 3,205 | 3,378 | +255 | +8.2 | 6,058,700 |
| 11/13 | 3,030 | 3,478 | 2,980 | 3,123 | +117 | +3.9 | 10,148,300 |
| 11/6 | 2,810 | 3,040 | 2,810 | 3,006 | +219 | +7.9 | 4,882,100 |
| 10/30 | 2,956 | 2,995 | 2,748 | 2,787 | -168 | -5.7 | 4,761,900 |
| 10/23 | 2,882 | 2,963 | 2,879 | 2,955 | +71 | +2.5 | 4,380,900 |
| 10/16 | 2,972 | 3,008 | 2,861 | 2,884 | -97 | -3.3 | 5,600,000 |
| 10/9 | 3,122 | 3,189 | 2,972 | 2,981 | -90 | -2.9 | 6,243,100 |
| 10/2 | 3,130 | 3,211 | 3,054 | 3,071 | -36 | -1.2 | 4,814,900 |
| 9/25 | 3,104 | 3,135 | 3,051 | 3,107 | -60 | -1.9 | 4,651,600 |
| 9/18 | 3,158 | 3,185 | 3,097 | 3,167 | +9 | +0.3 | 6,490,000 |
| 9/11 | 3,170 | 3,206 | 3,051 | 3,158 | 0 | 0.0 | 6,478,500 |
| 9/4 | 3,128 | 3,234 | 3,072 | 3,158 | +69 | +2.2 | 4,552,500 |
| 8/28 | 3,103 | 3,182 | 3,036 | 3,089 | -31 | -1.0 | 5,716,000 |
| 8/21 | 3,111 | 3,179 | 3,061 | 3,120 | +15 | +0.5 | 3,819,900 |
| 8/14 | 2,948 | 3,244 | 2,931 | 3,105 | +236 | +8.2 | 7,306,100 |
| 8/7 | 2,703 | 2,905 | 2,703 | 2,869 | +180 | +6.7 | 6,359,500 |
| 7/31 | 2,796 | 2,847 | 2,674 | 2,689 | -135 | -4.8 | 5,078,500 |
| 7/22 | 2,877 | 2,893 | 2,817 | 2,824 | -29 | -1.0 | 3,878,000 |
| 7/17 | 2,640 | 2,998 | 2,622 | 2,853 | +273 | +10.6 | 8,834,200 |
| 7/10 | 2,824 | 2,887 | 2,578 | 2,580 | -284 | -9.9 | 7,863,700 |
| 7/3 | 2,915 | 3,005 | 2,821 | 2,864 | -108 | -3.6 | 6,032,800 |
| 6/26 | 2,975 | 3,075 | 2,869 | 2,972 | -38 | -1.3 | 4,843,300 |
▶︎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