7482東証P貸借
業種 卸売業
シモジマ 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 1,484 (24/03/27) | 1,080 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,484 (24/03/27) | 1,080 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,276 | 1,286 | 1,276 | 1,276 | -1 | -0.1 | 6,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,292 | 1,292 | 1,277 | 1,277 | -7 | -0.6 | 5,600 |
| 11/20 | 1,293 | 1,294 | 1,282 | 1,284 | -10 | -0.8 | 9,400 |
| 11/19 | 1,311 | 1,311 | 1,294 | 1,294 | -10 | -0.8 | 7,300 |
| 11/18 | 1,296 | 1,308 | 1,296 | 1,304 | +8 | +0.6 | 6,100 |
| 11/15 | 1,305 | 1,310 | 1,296 | 1,296 | +5 | +0.4 | 6,800 |
| 11/14 | 1,293 | 1,304 | 1,286 | 1,291 | -4 | -0.3 | 12,300 |
| 11/13 | 1,309 | 1,314 | 1,293 | 1,295 | -15 | -1.2 | 13,300 |
| 11/12 | 1,305 | 1,341 | 1,305 | 1,310 | +8 | +0.6 | 22,300 |
| 11/11 | 1,349 | 1,349 | 1,302 | 1,302 | -47 | -3.5 | 17,700 |
| 11/8 | 1,360 | 1,362 | 1,344 | 1,349 | -9 | -0.7 | 5,400 |
| 11/7 | 1,316 | 1,358 | 1,316 | 1,358 | +42 | +3.2 | 9,600 |
| 11/6 | 1,306 | 1,323 | 1,306 | 1,316 | +13 | +1.0 | 7,700 |
| 11/5 | 1,313 | 1,314 | 1,303 | 1,303 | -2 | -0.2 | 9,500 |
| 11/1 | 1,304 | 1,317 | 1,304 | 1,305 | -20 | -1.5 | 9,900 |
| 10/31 | 1,308 | 1,333 | 1,308 | 1,325 | +28 | +2.2 | 12,000 |
| 10/30 | 1,314 | 1,331 | 1,297 | 1,297 | -22 | -1.7 | 37,300 |
| 10/29 | 1,307 | 1,327 | 1,307 | 1,319 | +12 | +0.9 | 6,400 |
| 10/28 | 1,292 | 1,315 | 1,285 | 1,307 | +15 | +1.2 | 11,200 |
| 10/25 | 1,306 | 1,312 | 1,290 | 1,292 | -22 | -1.7 | 12,600 |
| 10/24 | 1,309 | 1,321 | 1,302 | 1,314 | 0 | 0.0 | 13,900 |
| 10/23 | 1,322 | 1,328 | 1,307 | 1,314 | -8 | -0.6 | 14,200 |
| 10/22 | 1,348 | 1,348 | 1,322 | 1,322 | -26 | -1.9 | 13,100 |
| 10/21 | 1,335 | 1,353 | 1,335 | 1,348 | +15 | +1.1 | 7,700 |
| 10/18 | 1,338 | 1,341 | 1,333 | 1,333 | +1 | +0.1 | 3,300 |
| 10/17 | 1,342 | 1,347 | 1,328 | 1,332 | -10 | -0.8 | 11,300 |
| 10/16 | 1,328 | 1,347 | 1,328 | 1,342 | +1 | +0.1 | 10,300 |
| 10/15 | 1,346 | 1,353 | 1,338 | 1,341 | 0 | 0.0 | 12,900 |
| 10/11 | 1,340 | 1,344 | 1,334 | 1,341 | -5 | -0.4 | 11,600 |
| 10/10 | 1,357 | 1,357 | 1,342 | 1,346 | -12 | -0.9 | 5,500 |
| 10/9 | 1,365 | 1,370 | 1,354 | 1,358 | -7 | -0.5 | 6,300 |
▶︎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
