！決算発表予定日 2024/05/09
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
5,437
円
(13:59)
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) | 3,067 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,062 (24/04/12) | 4,091 (24/01/04) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 4,177 | 6,062 | 4,091 | 5,436 | +1,242 | +29.6 | 132,572,300 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 3,107 | 4,374 | 2,854 | 4,194 | +1,073 | +34.4 | 342,148,800 |
| 2022 | 3,405 | 3,792 | 3,057 | 3,121 | -262 | -7.7 | 301,104,400 |
| 2021 | 3,174 | 4,222 | 3,014 | 3,383 | +202 | +6.4 | 263,684,700 |
| 2020 | 3,827 | 4,236 | 2,171 | 3,181 | -631 | -16.6 | 365,290,900 |
| 2019 | 3,928 | 4,718 | 3,771 | 3,812 | -214 | -5.3 | 312,665,600 |
| 2018 | 3,755 | 4,480 | 3,658 | 4,026 | +323 | +8.7 | 389,953,200 |
| 2017 | 3,150 | 4,017 | 2,809 | 3,703 | +597 | +19.2 | 493,686,000 |
| 2016 | 3,441 | 3,615 | 2,446 | 3,106 | -369 | -10.6 | 726,900,000 |
| 2015 | 4,102 | 5,064 | 3,444 | 3,475 | -656 | -15.9 | 620,282,000 |
| 2014 | 5,200 | 5,270 | 3,340 | 4,131 | -1,099 | -21.0 | 696,728,000 |
| 2013 | 2,947 | 5,410 | 2,590 | 5,230 | +2,383 | +83.7 | 888,785,000 |
| 2012 | 1,377 | 2,868 | 1,302 | 2,847 | +1,499 | +111.2 | 723,955,000 |
| 2011 | 1,960 | 2,277 | 1,308 | 1,348 | -591 | -30.5 | 760,517,000 |
| 2010 | 1,743 | 2,001 | 1,439 | 1,939 | +200 | +11.5 | 803,906,000 |
| 2009 | 1,359 | 2,165 | 791 | 1,739 | +425 | +32.3 | 1,306,548,000 |
| 2008 | 2,650 | 2,875 | 962 | 1,314 | -1,451 | -52.5 | 2,168,846,000 |
| 2007 | 3,860 | 5,270 | 2,665 | 2,765 | -1,055 | -27.6 | 1,140,850,000 |
| 2006 | 2,660 | 4,090 | 2,110 | 3,820 | +1,255 | +48.9 | 1,089,986,000 |
| 2005 | 1,338 | 2,625 | 1,132 | 2,565 | +1,229 | +92.0 | 873,891,000 |
| 2004 | 974 | 1,421 | 951 | 1,336 | +392 | +41.5 | 1,147,959,000 |
| 2003 | 488 | 1,123 | 347 | 944 | +461 | +95.5 | 742,357,000 |
| 2002 | 610 | 854 | 416 | 483 | -117 | -19.5 | 585,743,000 |
| 2001 | 595 | 973 | 456 | 600 | +25 | +4.4 | 568,811,000 |
| 2000 | 330 | 656 | 302 | 575 | +235 | +69.1 | 591,670,000 |
| 1999 | 357 | 542 | 298 | 340 | -27 | -7.4 | 481,293,000 |
| 1998 | 760 | 917 | 201 | 367 | -383 | -51.1 | 465,459,000 |
| 1997 | 723 | 1,060 | 675 | 750 | +20 | +2.7 | 256,878,000 |
| 1996 | 750 | 884 | 670 | 730 | 0 | 0.0 | 180,481,000 |
| 1995 | 589 | 749 | 482 | 730 | +140 | +23.7 | 183,580,000 |
| 1994 | 620 | 734 | 551 | 590 | -30 | -4.8 | 114,089,000 |
▶︎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