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) |
---|---|---|---|---|---|---|---|
5/21 | 1,298 | 1,317 | 1,298 | 1,308 | +14 | +1.1 | 21,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
1/30 | 1,345 | 1,345 | 1,323 | 1,323 | -15 | -1.1 | 15,700 |
1/29 | 1,318 | 1,341 | 1,318 | 1,338 | +24 | +1.8 | 15,200 |
1/26 | 1,309 | 1,322 | 1,308 | 1,314 | +2 | +0.2 | 20,200 |
1/25 | 1,310 | 1,318 | 1,310 | 1,312 | 0 | 0.0 | 15,100 |
1/24 | 1,321 | 1,327 | 1,312 | 1,312 | -9 | -0.7 | 15,800 |
1/23 | 1,330 | 1,338 | 1,312 | 1,321 | -6 | -0.5 | 20,900 |
1/22 | 1,315 | 1,328 | 1,314 | 1,327 | +19 | +1.5 | 18,700 |
1/19 | 1,314 | 1,317 | 1,296 | 1,308 | -5 | -0.4 | 17,600 |
1/18 | 1,298 | 1,317 | 1,298 | 1,313 | +15 | +1.2 | 22,800 |
1/17 | 1,299 | 1,324 | 1,297 | 1,298 | -1 | -0.1 | 26,500 |
1/16 | 1,326 | 1,326 | 1,295 | 1,299 | -24 | -1.8 | 22,500 |
1/15 | 1,319 | 1,335 | 1,315 | 1,323 | +1 | +0.1 | 20,700 |
1/12 | 1,340 | 1,344 | 1,307 | 1,322 | -14 | -1.1 | 25,600 |
1/11 | 1,330 | 1,339 | 1,314 | 1,336 | +11 | +0.8 | 34,300 |
1/10 | 1,320 | 1,332 | 1,315 | 1,325 | +11 | +0.8 | 26,300 |
1/9 | 1,308 | 1,331 | 1,308 | 1,314 | +12 | +0.9 | 31,500 |
1/5 | 1,300 | 1,315 | 1,296 | 1,302 | +4 | +0.3 | 15,800 |
▶︎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