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) |
|---|---|---|---|---|---|---|---|
| 7/10 | 1,359 | 1,359 | 1,341 | 1,349 | -10 | -0.7 | 25,400 |
| 7/9 | 1,360 | 1,369 | 1,348 | 1,359 | +5 | +0.4 | 19,800 |
| 7/8 | 1,369 | 1,380 | 1,353 | 1,354 | -9 | -0.7 | 19,700 |
| 7/5 | 1,395 | 1,395 | 1,363 | 1,363 | -32 | -2.3 | 17,600 |
| 7/4 | 1,375 | 1,395 | 1,371 | 1,395 | +24 | +1.8 | 34,700 |
| 7/3 | 1,343 | 1,371 | 1,343 | 1,371 | +28 | +2.1 | 31,700 |
| 7/2 | 1,348 | 1,348 | 1,331 | 1,343 | +3 | +0.2 | 17,200 |
| 7/1 | 1,356 | 1,356 | 1,327 | 1,340 | +2 | +0.2 | 16,600 |
| 6/28 | 1,358 | 1,358 | 1,321 | 1,338 | -20 | -1.5 | 19,400 |
| 6/27 | 1,357 | 1,361 | 1,351 | 1,358 | -16 | -1.2 | 20,700 |
| 6/26 | 1,375 | 1,375 | 1,353 | 1,374 | +7 | +0.5 | 19,900 |
| 6/25 | 1,341 | 1,368 | 1,334 | 1,367 | +25 | +1.9 | 25,500 |
| 6/24 | 1,340 | 1,342 | 1,315 | 1,342 | +19 | +1.4 | 31,400 |
| 6/21 | 1,307 | 1,338 | 1,300 | 1,323 | +16 | +1.2 | 22,400 |
| 6/20 | 1,297 | 1,307 | 1,289 | 1,307 | +7 | +0.5 | 22,000 |
| 6/19 | 1,298 | 1,300 | 1,290 | 1,300 | +2 | +0.2 | 13,000 |
| 6/18 | 1,292 | 1,298 | 1,264 | 1,298 | +10 | +0.8 | 21,100 |
| 6/17 | 1,290 | 1,292 | 1,268 | 1,288 | -3 | -0.2 | 16,500 |
| 6/14 | 1,254 | 1,294 | 1,254 | 1,291 | +22 | +1.7 | 29,800 |
| 6/13 | 1,299 | 1,299 | 1,266 | 1,269 | -30 | -2.3 | 30,600 |
| 6/12 | 1,298 | 1,300 | 1,281 | 1,299 | +1 | +0.1 | 15,200 |
| 6/11 | 1,295 | 1,298 | 1,288 | 1,298 | +3 | +0.2 | 13,300 |
| 6/10 | 1,274 | 1,295 | 1,270 | 1,295 | +21 | +1.7 | 12,100 |
| 6/7 | 1,260 | 1,274 | 1,257 | 1,274 | +10 | +0.8 | 8,500 |
| 6/6 | 1,275 | 1,275 | 1,258 | 1,264 | -11 | -0.9 | 11,300 |
| 6/5 | 1,281 | 1,282 | 1,264 | 1,275 | -23 | -1.8 | 13,600 |
| 6/4 | 1,300 | 1,300 | 1,285 | 1,298 | -5 | -0.4 | 10,900 |
| 6/3 | 1,299 | 1,303 | 1,280 | 1,303 | +3 | +0.2 | 13,300 |
| 5/31 | 1,274 | 1,300 | 1,264 | 1,300 | +30 | +2.4 | 14,900 |
| 5/30 | 1,250 | 1,270 | 1,237 | 1,270 | +12 | +1.0 | 20,300 |
▶︎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
