住友電設(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 9,940（2025年12月23日）
- 年初来安値
- 4,065（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/2/9 | 9,720 | 9,730 | 9,710 | 9,710 | 7,500 | 9,710 | 22.78 | 2.74 |
| 2026/2/6 | 9,710 | 9,730 | 9,700 | 9,720 | 32,800 | 9,720 | 22.8 | 2.75 |
| 2026/2/5 | 9,710 | 9,710 | 9,700 | 9,710 | 27,800 | 9,710 | 22.78 | 2.74 |
| 2026/2/4 | 9,710 | 9,710 | 9,700 | 9,700 | 2,200 | 9,700 | 22.75 | 2.74 |
| 2026/2/3 | 9,700 | 9,710 | 9,700 | 9,700 | 7,200 | 9,700 | 22.75 | 2.74 |
| 2026/2/2 | 9,700 | 9,710 | 9,700 | 9,700 | 8,000 | 9,700 | 22.75 | 2.74 |
| 2026/1/30 | 9,700 | 9,710 | 9,700 | 9,700 | 16,600 | 9,700 | 22.75 | 2.86 |
| 2026/1/29 | 9,700 | 9,710 | 9,700 | 9,700 | 19,800 | 9,700 | 22.75 | 2.86 |
| 2026/1/28 | 9,700 | 9,710 | 9,700 | 9,700 | 18,200 | 9,700 | 22.75 | 2.86 |
| 2026/1/27 | 9,700 | 9,710 | 9,700 | 9,700 | 15,000 | 9,700 | 22.75 | 2.86 |
| 2026/1/26 | 9,700 | 9,710 | 9,700 | 9,700 | 11,900 | 9,700 | ||
| 2026/1/23 | 9,710 | 9,710 | 9,700 | 9,700 | 4,900 | 9,700 | ||
| 2026/1/22 | 9,710 | 9,710 | 9,700 | 9,700 | 5,500 | 9,700 | ||
| 2026/1/21 | 9,700 | 9,710 | 9,700 | 9,700 | 5,400 | 9,700 | ||
| 2026/1/20 | 9,710 | 9,710 | 9,700 | 9,700 | 38,000 | 9,700 | ||
| 2026/1/19 | 9,710 | 9,710 | 9,700 | 9,710 | 22,300 | 9,710 | ||
| 2026/1/16 | 9,700 | 9,710 | 9,700 | 9,700 | 32,100 | 9,700 | ||
| 2026/1/15 | 9,700 | 9,710 | 9,700 | 9,700 | 9,100 | 9,700 | ||
| 2026/1/14 | 9,710 | 9,710 | 9,700 | 9,700 | 12,700 | 9,700 | ||
| 2026/1/13 | 9,710 | 9,710 | 9,700 | 9,700 | 61,800 | 9,700 |
1〜20/244件
