！決算発表予定日 2024/05/13
7482東証P貸借
業種 卸売業
シモジマ 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 |
|---|---|
| 1,484 (24/03/27) | 1,014 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,484 (24/03/27) | 1,218 (24/04/26) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,255 | 1,265 | 1,250 | 1,256 | 0 | 0.0 | 7,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,264 | 1,264 | 1,255 | 1,256 | -12 | -1.0 | 4,800 |
| 4/30 | 1,268 | 1,268 | 1,255 | 1,268 | +22 | +1.8 | 12,200 |
| 4/26 | 1,226 | 1,246 | 1,218 | 1,246 | +20 | +1.6 | 16,400 |
| 4/25 | 1,246 | 1,246 | 1,226 | 1,226 | -27 | -2.2 | 15,900 |
| 4/24 | 1,255 | 1,260 | 1,242 | 1,253 | 0 | 0.0 | 25,000 |
| 4/23 | 1,248 | 1,259 | 1,244 | 1,253 | +7 | +0.6 | 10,500 |
| 4/22 | 1,245 | 1,252 | 1,241 | 1,246 | +19 | +1.6 | 9,600 |
| 4/19 | 1,266 | 1,266 | 1,221 | 1,227 | -41 | -3.2 | 24,600 |
| 4/18 | 1,260 | 1,273 | 1,256 | 1,268 | +8 | +0.6 | 21,000 |
| 4/17 | 1,295 | 1,295 | 1,260 | 1,260 | -33 | -2.6 | 17,100 |
| 4/16 | 1,329 | 1,329 | 1,292 | 1,293 | -43 | -3.2 | 36,700 |
| 4/15 | 1,331 | 1,343 | 1,325 | 1,336 | +5 | +0.4 | 16,700 |
| 4/12 | 1,342 | 1,342 | 1,330 | 1,331 | -1 | -0.1 | 19,600 |
| 4/11 | 1,335 | 1,344 | 1,324 | 1,332 | -8 | -0.6 | 13,200 |
| 4/10 | 1,328 | 1,340 | 1,328 | 1,340 | +12 | +0.9 | 8,400 |
| 4/9 | 1,312 | 1,332 | 1,312 | 1,328 | +16 | +1.2 | 13,200 |
| 4/8 | 1,317 | 1,320 | 1,307 | 1,312 | -2 | -0.2 | 15,600 |
| 4/5 | 1,305 | 1,322 | 1,304 | 1,314 | -8 | -0.6 | 17,700 |
| 4/4 | 1,350 | 1,350 | 1,318 | 1,322 | -30 | -2.2 | 31,700 |
| 4/3 | 1,335 | 1,358 | 1,331 | 1,352 | +13 | +1.0 | 20,800 |
| 4/2 | 1,359 | 1,362 | 1,332 | 1,339 | -20 | -1.5 | 21,900 |
| 4/1 | 1,378 | 1,380 | 1,352 | 1,359 | -15 | -1.1 | 18,600 |
| 3/29 | 1,385 | 1,402 | 1,369 | 1,374 | -11 | -0.8 | 25,300 |
| 3/28 | 1,435 | 1,450 | 1,383 | 1,385 | -86 | -5.9 | 150,800 |
| 3/27 | 1,466 | 1,484 | 1,447 | 1,471 | +5 | +0.3 | 242,100 |
| 3/26 | 1,441 | 1,477 | 1,435 | 1,466 | +38 | +2.7 | 83,600 |
| 3/25 | 1,417 | 1,439 | 1,407 | 1,428 | +5 | +0.4 | 64,400 |
| 3/22 | 1,394 | 1,425 | 1,392 | 1,423 | +30 | +2.2 | 39,000 |
| 3/21 | 1,390 | 1,411 | 1,383 | 1,393 | +17 | +1.2 | 88,000 |
| 3/19 | 1,370 | 1,376 | 1,352 | 1,376 | +6 | +0.4 | 20,900 |
▶︎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