250A東証S信用
業種 食料品
シマダヤ 株価時系列データ
PTS
1,402
円
(14:39)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,840 (24/10/01) | 1,371 (24/10/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,840 (24/10/01) | 1,371 (24/10/25) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,401 | 1,406 | 1,394 | 1,402 | -2 | -0.1 | 32,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/17 | 1,406 | 1,412 | 1,400 | 1,404 | -3 | -0.2 | 22,200 |
| 12/16 | 1,413 | 1,413 | 1,401 | 1,407 | -2 | -0.1 | 29,200 |
| 12/13 | 1,399 | 1,418 | 1,399 | 1,409 | +7 | +0.5 | 33,400 |
| 12/12 | 1,402 | 1,416 | 1,399 | 1,402 | 0 | 0.0 | 32,100 |
| 12/11 | 1,406 | 1,407 | 1,394 | 1,402 | +1 | +0.1 | 30,700 |
| 12/10 | 1,389 | 1,419 | 1,387 | 1,401 | +8 | +0.6 | 65,300 |
| 12/9 | 1,391 | 1,399 | 1,389 | 1,393 | 0 | 0.0 | 44,300 |
| 12/6 | 1,399 | 1,401 | 1,388 | 1,393 | -10 | -0.7 | 41,000 |
| 12/5 | 1,409 | 1,410 | 1,399 | 1,403 | +1 | +0.1 | 30,000 |
| 12/4 | 1,421 | 1,432 | 1,402 | 1,402 | -29 | -2.0 | 39,900 |
| 12/3 | 1,439 | 1,444 | 1,420 | 1,431 | -6 | -0.4 | 53,900 |
| 12/2 | 1,430 | 1,443 | 1,421 | 1,437 | +8 | +0.6 | 36,500 |
| 11/29 | 1,404 | 1,429 | 1,401 | 1,429 | +27 | +1.9 | 45,400 |
| 11/28 | 1,389 | 1,408 | 1,385 | 1,402 | +12 | +0.9 | 60,200 |
| 11/27 | 1,401 | 1,408 | 1,390 | 1,390 | -11 | -0.8 | 55,500 |
| 11/26 | 1,405 | 1,410 | 1,395 | 1,401 | -4 | -0.3 | 44,800 |
| 11/25 | 1,411 | 1,424 | 1,403 | 1,405 | -3 | -0.2 | 44,400 |
| 11/22 | 1,401 | 1,418 | 1,401 | 1,408 | +7 | +0.5 | 14,400 |
| 11/21 | 1,401 | 1,415 | 1,398 | 1,401 | +1 | +0.1 | 32,200 |
| 11/20 | 1,417 | 1,430 | 1,395 | 1,400 | -20 | -1.4 | 60,900 |
| 11/19 | 1,416 | 1,438 | 1,416 | 1,420 | +6 | +0.4 | 33,500 |
| 11/18 | 1,443 | 1,443 | 1,406 | 1,414 | -33 | -2.3 | 106,200 |
| 11/15 | 1,453 | 1,457 | 1,442 | 1,447 | -4 | -0.3 | 39,800 |
| 11/14 | 1,479 | 1,505 | 1,451 | 1,451 | -4 | -0.3 | 116,300 |
| 11/13 | 1,542 | 1,553 | 1,450 | 1,455 | -47 | -3.1 | 208,700 |
| 11/12 | 1,491 | 1,522 | 1,475 | 1,502 | +33 | +2.3 | 95,500 |
| 11/11 | 1,437 | 1,469 | 1,432 | 1,469 | +32 | +2.2 | 34,600 |
| 11/8 | 1,436 | 1,457 | 1,436 | 1,437 | 0 | 0.0 | 35,300 |
| 11/7 | 1,441 | 1,463 | 1,436 | 1,437 | -2 | -0.1 | 43,000 |
| 11/6 | 1,450 | 1,478 | 1,437 | 1,439 | -26 | -1.8 | 38,200 |
▶︎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
