！決算発表予定日 2024/05/15
8152東証S信用
業種 卸売業
ソマール 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 |
|---|---|
| 4,150 (24/04/11) | 1,962 (23/05/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,150 (24/04/11) | 2,765 (24/01/04) |
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 | 4,065 | 4,180 | 4,060 | 4,060 | +65 | +1.6 | 12,000 |
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 | 3,990 | 4,070 | 3,990 | 3,995 | +45 | +1.1 | 1,400 |
| 4/30 | 3,975 | 3,985 | 3,950 | 3,950 | -25 | -0.6 | 2,100 |
| 4/26 | 3,910 | 3,975 | 3,810 | 3,975 | -5 | -0.1 | 4,300 |
| 4/25 | 3,990 | 3,990 | 3,930 | 3,980 | -15 | -0.4 | 800 |
| 4/24 | 3,870 | 3,995 | 3,870 | 3,995 | +135 | +3.5 | 2,700 |
| 4/23 | 3,930 | 3,930 | 3,770 | 3,860 | -70 | -1.8 | 6,500 |
| 4/22 | 3,965 | 3,965 | 3,890 | 3,930 | -35 | -0.9 | 4,300 |
| 4/19 | 4,000 | 4,000 | 3,880 | 3,965 | -25 | -0.6 | 2,800 |
| 4/18 | 3,910 | 3,990 | 3,855 | 3,990 | +80 | +2.1 | 2,100 |
| 4/17 | 3,970 | 3,970 | 3,900 | 3,910 | -65 | -1.6 | 3,400 |
| 4/16 | 4,020 | 4,035 | 3,975 | 3,975 | -35 | -0.9 | 2,900 |
| 4/15 | 4,035 | 4,060 | 3,985 | 4,010 | -30 | -0.7 | 2,300 |
| 4/12 | 4,050 | 4,095 | 4,010 | 4,040 | -20 | -0.5 | 2,300 |
| 4/11 | 4,090 | 4,150 | 4,060 | 4,060 | +40 | +1.0 | 2,300 |
| 4/10 | 4,120 | 4,120 | 4,020 | 4,020 | -80 | -2.0 | 2,800 |
| 4/9 | 3,970 | 4,110 | 3,970 | 4,100 | +150 | +3.8 | 6,500 |
| 4/8 | 3,945 | 3,950 | 3,855 | 3,950 | +30 | +0.8 | 2,000 |
| 4/5 | 3,860 | 3,930 | 3,860 | 3,920 | +10 | +0.3 | 2,800 |
| 4/4 | 3,910 | 3,980 | 3,910 | 3,910 | +70 | +1.8 | 3,300 |
| 4/3 | 3,835 | 3,860 | 3,825 | 3,840 | -40 | -1.0 | 1,700 |
| 4/2 | 3,880 | 3,880 | 3,805 | 3,880 | +25 | +0.7 | 3,700 |
| 4/1 | 3,730 | 3,980 | 3,730 | 3,855 | +140 | +3.8 | 8,000 |
| 3/29 | 3,705 | 3,730 | 3,705 | 3,715 | +10 | +0.3 | 1,200 |
| 3/28 | 3,750 | 3,750 | 3,670 | 3,705 | -45 | -1.2 | 2,000 |
| 3/27 | 3,775 | 3,795 | 3,730 | 3,750 | -25 | -0.7 | 1,900 |
| 3/26 | 3,820 | 3,860 | 3,770 | 3,775 | -50 | -1.3 | 3,700 |
| 3/25 | 3,820 | 3,950 | 3,820 | 3,825 | +45 | +1.2 | 10,300 |
| 3/22 | 3,820 | 3,840 | 3,760 | 3,780 | -40 | -1.1 | 2,900 |
| 3/21 | 3,940 | 4,035 | 3,750 | 3,820 | -10 | -0.3 | 23,500 |
| 3/19 | 3,590 | 3,830 | 3,590 | 3,830 | +220 | +6.1 | 12,100 |
▶︎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