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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,385 | 1,385 | 1,365 | 1,365 | -23 | -1.7 | 7,700 |
| 10/7 | 1,385 | 1,391 | 1,371 | 1,388 | +17 | +1.2 | 17,100 |
| 10/4 | 1,348 | 1,373 | 1,348 | 1,371 | +23 | +1.7 | 18,700 |
| 10/3 | 1,348 | 1,356 | 1,335 | 1,348 | +22 | +1.7 | 18,300 |
| 10/2 | 1,335 | 1,339 | 1,320 | 1,326 | -9 | -0.7 | 22,900 |
| 10/1 | 1,304 | 1,346 | 1,304 | 1,335 | +33 | +2.5 | 15,900 |
| 9/30 | 1,311 | 1,325 | 1,300 | 1,302 | -24 | -1.8 | 25,600 |
| 9/27 | 1,353 | 1,353 | 1,323 | 1,326 | -39 | -2.9 | 23,900 |
| 9/26 | 1,354 | 1,372 | 1,351 | 1,365 | +23 | +1.7 | 39,200 |
| 9/25 | 1,338 | 1,349 | 1,333 | 1,342 | +9 | +0.7 | 17,700 |
| 9/24 | 1,326 | 1,338 | 1,310 | 1,333 | +18 | +1.4 | 34,100 |
| 9/20 | 1,316 | 1,316 | 1,305 | 1,315 | +10 | +0.8 | 22,600 |
| 9/19 | 1,300 | 1,307 | 1,285 | 1,305 | +15 | +1.2 | 24,400 |
| 9/18 | 1,286 | 1,290 | 1,271 | 1,290 | +11 | +0.9 | 23,700 |
| 9/17 | 1,272 | 1,282 | 1,269 | 1,279 | +12 | +1.0 | 15,800 |
| 9/13 | 1,268 | 1,274 | 1,260 | 1,267 | +7 | +0.6 | 24,400 |
| 9/12 | 1,267 | 1,279 | 1,259 | 1,260 | -7 | -0.6 | 25,400 |
| 9/11 | 1,298 | 1,298 | 1,255 | 1,267 | -31 | -2.4 | 31,200 |
| 9/10 | 1,300 | 1,310 | 1,293 | 1,298 | +5 | +0.4 | 12,600 |
| 9/9 | 1,284 | 1,300 | 1,268 | 1,293 | -4 | -0.3 | 17,100 |
| 9/6 | 1,288 | 1,305 | 1,282 | 1,297 | +21 | +1.7 | 27,700 |
| 9/5 | 1,270 | 1,287 | 1,262 | 1,276 | +6 | +0.5 | 13,900 |
| 9/4 | 1,275 | 1,290 | 1,262 | 1,270 | -30 | -2.3 | 21,400 |
| 9/3 | 1,283 | 1,304 | 1,283 | 1,300 | +17 | +1.3 | 13,300 |
| 9/2 | 1,297 | 1,300 | 1,277 | 1,283 | -11 | -0.9 | 24,100 |
| 8/30 | 1,288 | 1,294 | 1,280 | 1,294 | +10 | +0.8 | 11,700 |
| 8/29 | 1,279 | 1,285 | 1,272 | 1,284 | +10 | +0.8 | 14,200 |
| 8/28 | 1,280 | 1,282 | 1,263 | 1,274 | -6 | -0.5 | 17,500 |
| 8/27 | 1,249 | 1,280 | 1,249 | 1,280 | +32 | +2.6 | 14,900 |
| 8/26 | 1,251 | 1,258 | 1,246 | 1,248 | +3 | +0.2 | 16,100 |
▶︎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
