！決算発表予定日 2024/05/13
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 |
|---|---|
| 1,484 (24/03/27) | 1,014 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,484 (24/03/27) | 1,218 (24/04/26) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 1,268 | 1,268 | 1,255 | 1,268 | +22 | +1.8 | 12,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/14 | 1,365 | 1,388 | 1,365 | 1,378 | +20 | +1.5 | 28,900 |
| 3/13 | 1,380 | 1,380 | 1,353 | 1,358 | -22 | -1.6 | 24,200 |
| 3/12 | 1,328 | 1,380 | 1,315 | 1,380 | +44 | +3.3 | 46,000 |
| 3/11 | 1,351 | 1,351 | 1,325 | 1,336 | -21 | -1.6 | 53,800 |
| 3/8 | 1,320 | 1,364 | 1,320 | 1,357 | +31 | +2.3 | 129,600 |
| 3/7 | 1,331 | 1,342 | 1,320 | 1,326 | -7 | -0.5 | 109,900 |
| 3/6 | 1,299 | 1,335 | 1,298 | 1,333 | +33 | +2.5 | 123,700 |
| 3/5 | 1,265 | 1,304 | 1,265 | 1,300 | +26 | +2.0 | 72,000 |
| 3/4 | 1,293 | 1,293 | 1,269 | 1,274 | -17 | -1.3 | 98,900 |
| 3/1 | 1,307 | 1,313 | 1,284 | 1,291 | -19 | -1.5 | 61,200 |
| 2/29 | 1,325 | 1,327 | 1,296 | 1,310 | -5 | -0.4 | 88,000 |
| 2/28 | 1,300 | 1,317 | 1,300 | 1,315 | +8 | +0.6 | 87,900 |
| 2/27 | 1,293 | 1,322 | 1,287 | 1,307 | +14 | +1.1 | 46,100 |
| 2/26 | 1,321 | 1,321 | 1,292 | 1,293 | -17 | -1.3 | 44,800 |
| 2/22 | 1,294 | 1,312 | 1,286 | 1,310 | +25 | +2.0 | 31,100 |
| 2/21 | 1,275 | 1,294 | 1,275 | 1,285 | +7 | +0.6 | 25,700 |
| 2/20 | 1,284 | 1,284 | 1,276 | 1,278 | +3 | +0.2 | 23,300 |
| 2/19 | 1,268 | 1,280 | 1,261 | 1,275 | +3 | +0.2 | 23,300 |
| 2/16 | 1,253 | 1,273 | 1,241 | 1,272 | +32 | +2.6 | 28,200 |
| 2/15 | 1,260 | 1,260 | 1,236 | 1,240 | -20 | -1.6 | 36,500 |
| 2/14 | 1,289 | 1,289 | 1,250 | 1,260 | -25 | -2.0 | 39,000 |
| 2/13 | 1,249 | 1,296 | 1,242 | 1,285 | -28 | -2.1 | 82,400 |
| 2/9 | 1,321 | 1,342 | 1,310 | 1,313 | -14 | -1.1 | 56,300 |
| 2/8 | 1,302 | 1,330 | 1,283 | 1,327 | +31 | +2.4 | 42,300 |
| 2/7 | 1,289 | 1,300 | 1,281 | 1,296 | +5 | +0.4 | 24,700 |
| 2/6 | 1,290 | 1,306 | 1,284 | 1,291 | 0 | 0.0 | 21,100 |
| 2/5 | 1,328 | 1,328 | 1,271 | 1,291 | -23 | -1.8 | 135,900 |
| 2/2 | 1,332 | 1,332 | 1,303 | 1,314 | -11 | -0.8 | 22,900 |
| 2/1 | 1,320 | 1,332 | 1,320 | 1,325 | -1 | -0.1 | 14,900 |
| 1/31 | 1,321 | 1,328 | 1,314 | 1,326 | +3 | +0.2 | 12,700 |
▶︎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