！決算発表予定日 2024/05/20
8630東証P貸借
業種 保険業
ＳＯＭＰＯホールディングス 株価時系列データ
PTS
3,065
円
(22:35)
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 |
|---|---|
| 3,272.3 (24/03/27) | 1,847.6 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,272.3 (24/03/27) | 2,259.9 (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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,030.0 | 3,083.0 | 3,016.0 | 3,063.0 | +13.0 | +0.4 | 1,858,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,065.0 | 3,113.0 | 3,045.0 | 3,050.0 | -52.0 | -1.7 | 2,129,800 |
| 4/24 | 3,060.0 | 3,103.0 | 3,045.0 | 3,102.0 | +44.0 | +1.4 | 1,978,500 |
| 4/23 | 3,081.0 | 3,103.0 | 3,043.0 | 3,058.0 | +19.0 | +0.6 | 1,655,300 |
| 4/22 | 3,040.0 | 3,067.0 | 2,997.0 | 3,039.0 | +18.0 | +0.6 | 3,567,200 |
| 4/19 | 3,090.0 | 3,099.0 | 2,990.0 | 3,021.0 | -47.0 | -1.5 | 2,791,000 |
| 4/18 | 3,042.0 | 3,095.0 | 3,003.0 | 3,068.0 | +51.0 | +1.7 | 2,670,600 |
| 4/17 | 3,070.0 | 3,079.0 | 3,014.0 | 3,017.0 | -52.0 | -1.7 | 2,711,700 |
| 4/16 | 3,129.0 | 3,146.0 | 3,048.0 | 3,069.0 | -118.0 | -3.7 | 2,848,700 |
| 4/15 | 3,150.0 | 3,195.0 | 3,128.0 | 3,187.0 | -3.0 | -0.1 | 2,155,800 |
| 4/12 | 3,240.0 | 3,240.0 | 3,170.0 | 3,190.0 | -37.0 | -1.2 | 2,907,800 |
| 4/11 | 3,189.0 | 3,234.0 | 3,157.0 | 3,227.0 | +37.0 | +1.2 | 2,574,400 |
| 4/10 | 3,220.0 | 3,226.0 | 3,180.0 | 3,190.0 | -51.0 | -1.6 | 2,295,800 |
| 4/9 | 3,230.0 | 3,258.0 | 3,208.0 | 3,241.0 | +46.0 | +1.4 | 2,933,200 |
| 4/8 | 3,161.0 | 3,216.0 | 3,155.0 | 3,195.0 | +28.0 | +0.9 | 2,751,000 |
| 4/5 | 3,163.0 | 3,180.0 | 3,117.0 | 3,167.0 | +16.0 | +0.5 | 2,622,400 |
| 4/4 | 3,101.0 | 3,153.0 | 3,092.0 | 3,151.0 | +71.0 | +2.3 | 2,998,200 |
| 4/3 | 3,128.0 | 3,135.0 | 3,061.0 | 3,080.0 | +3.0 | +0.1 | 3,991,700 |
| 4/2 | 3,036.0 | 3,093.0 | 3,035.0 | 3,077.0 | +60.0 | +2.0 | 2,671,600 |
| 4/1 | 3,187.0 | 3,198.0 | 3,017.0 | 3,017.0 | -173.0 | -5.4 | 4,651,200 |
| 3/29 | 3,230.0 | 3,232.0 | 3,182.0 | 3,190.0 | +30.0 | +1.0 | 2,729,600 |
| 3/28 | 3,190.0 | 3,242.0 | 3,155.0 | 3,160.0 | -83.3 | -2.6 | 2,548,500 |
| 3/27 | 3,254.6 | 3,272.3 | 3,217.6 | 3,243.3 | +55.4 | +1.7 | 3,295,233 |
| 3/26 | 3,191.9 | 3,212.9 | 3,165.6 | 3,187.9 | +46.0 | +1.5 | 3,336,933 |
| 3/25 | 3,168.9 | 3,178.3 | 3,131.9 | 3,141.9 | -44.7 | -1.4 | 2,867,429 |
| 3/22 | 3,235.6 | 3,239.9 | 3,175.6 | 3,186.6 | -24.0 | -0.8 | 2,893,829 |
| 3/21 | 3,198.6 | 3,211.9 | 3,139.9 | 3,210.6 | +91.3 | +2.9 | 4,216,842 |
| 3/19 | 3,039.9 | 3,120.6 | 3,036.9 | 3,119.3 | +60.7 | +2.0 | 4,267,243 |
| 3/18 | 3,016.6 | 3,096.3 | 3,011.6 | 3,058.6 | +40.0 | +1.3 | 3,345,333 |
| 3/15 | 3,001.6 | 3,033.6 | 2,988.3 | 3,018.6 | +4.3 | +0.1 | 5,213,752 |
| 3/14 | 3,011.9 | 3,030.9 | 2,997.9 | 3,014.3 | +0.7 | +0.0 | 2,847,328 |
▶︎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