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) | 1,034 (23/07/14) |
| 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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,299 | 1,303 | 1,280 | 1,303 | +3 | +0.2 | 13,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/4 | 1,277 | 1,299 | 1,265 | 1,298 | +10 | +0.8 | 18,100 |
| 12/29 | 1,288 | 1,296 | 1,277 | 1,288 | -1 | -0.1 | 13,900 |
| 12/28 | 1,285 | 1,296 | 1,280 | 1,289 | +3 | +0.2 | 40,000 |
| 12/27 | 1,285 | 1,286 | 1,277 | 1,286 | +10 | +0.8 | 15,800 |
| 12/26 | 1,264 | 1,283 | 1,264 | 1,276 | +18 | +1.4 | 15,800 |
| 12/25 | 1,274 | 1,279 | 1,245 | 1,258 | -5 | -0.4 | 14,000 |
| 12/22 | 1,260 | 1,266 | 1,256 | 1,263 | +3 | +0.2 | 9,800 |
| 12/21 | 1,261 | 1,271 | 1,247 | 1,260 | -1 | -0.1 | 21,300 |
| 12/20 | 1,254 | 1,268 | 1,233 | 1,261 | +18 | +1.5 | 27,700 |
| 12/19 | 1,221 | 1,248 | 1,221 | 1,243 | +22 | +1.8 | 23,900 |
| 12/18 | 1,190 | 1,221 | 1,183 | 1,221 | +30 | +2.5 | 41,600 |
| 12/15 | 1,186 | 1,196 | 1,178 | 1,191 | +7 | +0.6 | 24,000 |
| 12/14 | 1,210 | 1,210 | 1,179 | 1,184 | -21 | -1.7 | 14,700 |
| 12/13 | 1,198 | 1,213 | 1,192 | 1,205 | +4 | +0.3 | 12,500 |
| 12/12 | 1,224 | 1,230 | 1,196 | 1,201 | -21 | -1.7 | 30,200 |
| 12/11 | 1,225 | 1,233 | 1,208 | 1,222 | +6 | +0.5 | 33,500 |
| 12/8 | 1,239 | 1,247 | 1,200 | 1,216 | -37 | -3.0 | 55,100 |
| 12/7 | 1,260 | 1,272 | 1,252 | 1,253 | -19 | -1.5 | 13,100 |
| 12/6 | 1,264 | 1,288 | 1,234 | 1,272 | +1 | +0.1 | 46,900 |
| 12/5 | 1,292 | 1,304 | 1,271 | 1,271 | -33 | -2.5 | 23,700 |
| 12/4 | 1,294 | 1,317 | 1,294 | 1,304 | +18 | +1.4 | 18,100 |
▶︎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