7482東証P貸借
業種 卸売業
シモジマ 株価時系列データ
PTS
1,306.1
円
(10:16)
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) |
|---|---|---|---|---|---|---|---|
| 5/21 | 1,298 | 1,313 | 1,298 | 1,312 | +18 | +1.4 | 12,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/20 | 1,260 | 1,294 | 1,260 | 1,294 | +38 | +3.0 | 29,100 |
| 5/17 | 1,252 | 1,259 | 1,237 | 1,256 | 0 | 0.0 | 17,400 |
| 5/16 | 1,269 | 1,269 | 1,242 | 1,256 | -6 | -0.5 | 15,200 |
| 5/15 | 1,290 | 1,290 | 1,258 | 1,262 | -28 | -2.2 | 18,600 |
| 5/14 | 1,287 | 1,290 | 1,257 | 1,290 | +60 | +4.9 | 48,400 |
| 5/13 | 1,239 | 1,248 | 1,230 | 1,230 | -7 | -0.6 | 19,700 |
| 5/10 | 1,253 | 1,259 | 1,237 | 1,237 | -12 | -1.0 | 7,800 |
| 5/9 | 1,235 | 1,252 | 1,235 | 1,249 | +14 | +1.1 | 8,600 |
| 5/8 | 1,251 | 1,253 | 1,235 | 1,235 | -19 | -1.5 | 10,500 |
| 5/7 | 1,257 | 1,260 | 1,253 | 1,254 | -2 | -0.2 | 10,900 |
| 5/2 | 1,255 | 1,265 | 1,250 | 1,256 | 0 | 0.0 | 7,600 |
| 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 |
▶︎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