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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/05 | 2,042 | 2,067 | 1,957 | 1,968 | -61 | -3.0 | 1,474,900 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/04 | 2,265 | 2,315 | 2,007 | 2,029 | -224 | -9.9 | 8,751,000 |
24/03 | 2,090 | 2,354 | 2,071 | 2,253 | +141 | +6.7 | 6,415,100 |
24/02 | 1,952 | 2,153 | 1,934 | 2,112 | +126 | +6.3 | 6,549,100 |
24/01 | 1,814 | 2,120 | 1,785 | 1,986 | +146 | +7.9 | 7,750,000 |
23/12 | 1,995 | 1,995 | 1,783 | 1,840 | -145 | -7.3 | 7,866,900 |
23/11 | 2,027 | 2,194 | 1,838 | 1,985 | -8 | -0.4 | 13,183,000 |
23/10 | 2,310 | 2,330 | 1,947 | 1,993 | -296 | -12.9 | 7,694,800 |
23/09 | 2,460 | 2,491 | 2,277 | 2,289 | -179 | -7.3 | 7,328,700 |
23/08 | 2,620 | 2,760 | 2,285 | 2,468 | -114 | -4.4 | 9,083,500 |
23/07 | 2,695 | 2,779 | 2,461 | 2,582 | -76 | -2.9 | 5,235,300 |
23/06 | 2,600 | 2,684 | 2,543 | 2,658 | +47 | +1.8 | 3,745,300 |
23/05 | 2,520 | 2,726 | 2,497 | 2,611 | +100 | +4.0 | 3,900,200 |
23/04 | 2,811 | 2,874 | 2,423 | 2,511 | -263 | -9.5 | 6,176,300 |
23/03 | 2,685 | 2,835 | 2,640 | 2,774 | +74 | +2.7 | 3,038,000 |
23/02 | 2,525 | 2,710 | 2,435 | 2,700 | +210 | +8.4 | 2,405,000 |
23/01 | 2,550 | 2,665 | 2,432 | 2,490 | -75 | -2.9 | 2,633,600 |
22/12 | 2,800 | 2,815 | 2,472 | 2,565 | -205 | -7.4 | 2,814,000 |
22/11 | 2,725 | 2,955 | 2,685 | 2,770 | +25 | +0.9 | 3,685,800 |
22/10 | 2,590 | 2,785 | 2,575 | 2,745 | +130 | +5.0 | 2,823,600 |
22/09 | 2,725 | 2,810 | 2,540 | 2,615 | -160 | -5.8 | 2,805,000 |
22/08 | 2,865 | 2,995 | 2,700 | 2,775 | -65 | -2.3 | 3,350,000 |
22/07 | 2,640 | 2,895 | 2,605 | 2,840 | +185 | +7.0 | 3,926,800 |
22/06 | 2,415 | 2,705 | 2,350 | 2,655 | +240 | +9.9 | 2,872,400 |
22/05 | 2,447 | 2,520 | 2,262 | 2,415 | +3 | +0.1 | 3,660,200 |
22/04 | 2,257 | 2,445 | 2,222 | 2,412 | +120 | +5.2 | 3,570,200 |
22/03 | 2,300 | 2,360 | 1,885 | 2,292 | +17 | +0.8 | 3,685,000 |
22/02 | 2,202 | 2,337 | 2,132 | 2,275 | +83 | +3.8 | 2,989,000 |
22/01 | 2,300 | 2,475 | 2,015 | 2,192 | -73 | -3.2 | 4,792,000 |
21/12 | 2,395 | 2,555 | 2,237 | 2,265 | -135 | -5.6 | 3,418,800 |
21/11 | 2,565 | 2,700 | 2,305 | 2,400 | -125 | -5.0 | 3,465,800 |
▶︎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