7839東証P貸借
業種 その他製品
ＳＨＯＥＩ 株価時系列データ
PTS
1,971
円
(21:56)
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 |
|---|---|
| 2,779 (23/07/31) | 1,783 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,354 (24/03/25) | 1,785 (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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,110 | 2,116 | 1,957 | 1,968 | -92 | -4.5 | 2,568,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,227 | 2,315 | 2,060 | 2,060 | -121 | -5.6 | 3,020,700 |
| 4/19 | 2,141 | 2,289 | 2,136 | 2,181 | +4 | +0.2 | 1,734,000 |
| 4/12 | 2,275 | 2,287 | 2,163 | 2,177 | -73 | -3.2 | 1,555,400 |
| 4/5 | 2,265 | 2,278 | 2,182 | 2,250 | -3 | -0.1 | 1,347,100 |
| 3/29 | 2,298 | 2,354 | 2,244 | 2,253 | -65 | -2.8 | 1,615,100 |
| 3/22 | 2,186 | 2,323 | 2,183 | 2,318 | +159 | +7.4 | 1,503,000 |
| 3/15 | 2,133 | 2,173 | 2,071 | 2,159 | -4 | -0.2 | 1,136,200 |
| 3/8 | 2,117 | 2,189 | 2,080 | 2,163 | +67 | +3.2 | 1,893,100 |
| 3/1 | 2,117 | 2,134 | 2,061 | 2,096 | -7 | -0.3 | 1,358,000 |
| 2/22 | 2,000 | 2,153 | 2,000 | 2,103 | +119 | +6.0 | 1,654,000 |
| 2/16 | 1,998 | 2,042 | 1,935 | 1,984 | +7 | +0.4 | 1,631,000 |
| 2/9 | 1,986 | 1,986 | 1,934 | 1,977 | +27 | +1.4 | 1,227,100 |
| 2/2 | 1,976 | 2,120 | 1,943 | 1,950 | -23 | -1.2 | 2,893,400 |
| 1/26 | 1,960 | 2,029 | 1,954 | 1,973 | +15 | +0.8 | 1,725,400 |
| 1/19 | 1,936 | 1,980 | 1,875 | 1,958 | +36 | +1.9 | 1,649,800 |
| 1/12 | 1,909 | 1,969 | 1,897 | 1,922 | +31 | +1.6 | 1,425,200 |
| 1/5 | 1,814 | 1,904 | 1,785 | 1,891 | +51 | +2.8 | 1,002,900 |
| 12/29 | 1,858 | 1,876 | 1,807 | 1,840 | -20 | -1.1 | 1,495,200 |
| 12/22 | 1,806 | 1,878 | 1,794 | 1,860 | +43 | +2.4 | 1,574,200 |
| 12/15 | 1,866 | 1,875 | 1,783 | 1,817 | -27 | -1.5 | 2,362,500 |
| 12/8 | 1,975 | 1,979 | 1,835 | 1,844 | -132 | -6.7 | 2,177,100 |
| 12/1 | 2,010 | 2,017 | 1,953 | 1,976 | -34 | -1.7 | 1,671,200 |
| 11/24 | 1,914 | 2,012 | 1,891 | 2,010 | +102 | +5.4 | 2,076,000 |
| 11/17 | 2,145 | 2,194 | 1,838 | 1,908 | -212 | -10.0 | 7,076,000 |
| 11/10 | 2,120 | 2,146 | 2,064 | 2,120 | +56 | +2.7 | 1,957,700 |
| 11/2 | 2,011 | 2,085 | 1,947 | 2,064 | +30 | +1.5 | 1,507,000 |
| 10/27 | 2,080 | 2,102 | 1,991 | 2,034 | -55 | -2.6 | 1,765,900 |
| 10/20 | 2,163 | 2,203 | 2,075 | 2,089 | -97 | -4.4 | 1,481,800 |
| 10/13 | 2,238 | 2,287 | 2,181 | 2,186 | -19 | -0.9 | 1,304,600 |
| 10/6 | 2,310 | 2,330 | 2,139 | 2,205 | -84 | -3.7 | 2,295,500 |
▶︎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