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) |
---|---|---|---|---|---|---|---|
8/23 | 1,230 | 1,248 | 1,230 | 1,245 | +18 | +1.5 | 8,900 |
8/22 | 1,232 | 1,232 | 1,220 | 1,227 | +4 | +0.3 | 5,700 |
8/21 | 1,219 | 1,231 | 1,214 | 1,223 | -12 | -1.0 | 10,400 |
8/20 | 1,222 | 1,236 | 1,218 | 1,235 | +34 | +2.8 | 21,100 |
8/19 | 1,224 | 1,224 | 1,201 | 1,201 | -23 | -1.9 | 30,900 |
8/16 | 1,220 | 1,224 | 1,210 | 1,224 | +23 | +1.9 | 14,600 |
8/15 | 1,200 | 1,211 | 1,193 | 1,201 | +7 | +0.6 | 26,800 |
8/14 | 1,184 | 1,195 | 1,168 | 1,194 | +30 | +2.6 | 16,400 |
8/13 | 1,152 | 1,169 | 1,123 | 1,164 | -27 | -2.3 | 65,500 |
8/9 | 1,198 | 1,218 | 1,167 | 1,191 | +18 | +1.5 | 57,100 |
8/8 | 1,166 | 1,193 | 1,156 | 1,173 | -14 | -1.2 | 37,500 |
8/7 | 1,150 | 1,207 | 1,140 | 1,187 | +25 | +2.2 | 36,200 |
8/6 | 1,170 | 1,231 | 1,160 | 1,162 | +32 | +2.8 | 73,100 |
8/5 | 1,165 | 1,175 | 1,080 | 1,130 | -88 | -7.2 | 65,700 |
8/2 | 1,265 | 1,267 | 1,218 | 1,218 | -62 | -4.8 | 58,300 |
8/1 | 1,303 | 1,303 | 1,275 | 1,280 | -43 | -3.3 | 32,600 |
7/31 | 1,285 | 1,323 | 1,276 | 1,323 | +31 | +2.4 | 26,800 |
7/30 | 1,300 | 1,300 | 1,286 | 1,292 | -14 | -1.1 | 21,500 |
7/29 | 1,300 | 1,308 | 1,290 | 1,306 | +26 | +2.0 | 24,600 |
7/26 | 1,278 | 1,298 | 1,270 | 1,280 | -8 | -0.6 | 24,700 |
7/25 | 1,292 | 1,302 | 1,280 | 1,288 | -17 | -1.3 | 27,200 |
7/24 | 1,324 | 1,328 | 1,296 | 1,305 | -23 | -1.7 | 27,300 |
7/23 | 1,329 | 1,339 | 1,319 | 1,328 | 0 | 0.0 | 21,600 |
7/22 | 1,356 | 1,357 | 1,328 | 1,328 | -29 | -2.1 | 20,400 |
7/19 | 1,363 | 1,363 | 1,336 | 1,357 | -6 | -0.4 | 21,500 |
7/18 | 1,362 | 1,370 | 1,348 | 1,363 | +1 | +0.1 | 30,000 |
7/17 | 1,370 | 1,370 | 1,358 | 1,362 | +2 | +0.2 | 11,800 |
7/16 | 1,360 | 1,365 | 1,359 | 1,360 | -9 | -0.7 | 14,900 |
7/12 | 1,350 | 1,377 | 1,346 | 1,369 | +10 | +0.7 | 31,800 |
7/11 | 1,355 | 1,366 | 1,345 | 1,359 | +10 | +0.7 | 18,700 |
▶︎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