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) |
|---|---|---|---|---|---|---|---|
| 4/12 | 1,342 | 1,342 | 1,330 | 1,331 | -1 | -0.1 | 19,600 |
| 4/11 | 1,335 | 1,344 | 1,324 | 1,332 | -8 | -0.6 | 13,200 |
| 4/10 | 1,328 | 1,340 | 1,328 | 1,340 | +12 | +0.9 | 8,400 |
| 4/9 | 1,312 | 1,332 | 1,312 | 1,328 | +16 | +1.2 | 13,200 |
| 4/8 | 1,317 | 1,320 | 1,307 | 1,312 | -2 | -0.2 | 15,600 |
| 4/5 | 1,305 | 1,322 | 1,304 | 1,314 | -8 | -0.6 | 17,700 |
| 4/4 | 1,350 | 1,350 | 1,318 | 1,322 | -30 | -2.2 | 31,700 |
| 4/3 | 1,335 | 1,358 | 1,331 | 1,352 | +13 | +1.0 | 20,800 |
| 4/2 | 1,359 | 1,362 | 1,332 | 1,339 | -20 | -1.5 | 21,900 |
| 4/1 | 1,378 | 1,380 | 1,352 | 1,359 | -15 | -1.1 | 18,600 |
| 3/29 | 1,385 | 1,402 | 1,369 | 1,374 | -11 | -0.8 | 25,300 |
| 3/28 | 1,435 | 1,450 | 1,383 | 1,385 | -86 | -5.9 | 150,800 |
| 3/27 | 1,466 | 1,484 | 1,447 | 1,471 | +5 | +0.3 | 242,100 |
| 3/26 | 1,441 | 1,477 | 1,435 | 1,466 | +38 | +2.7 | 83,600 |
| 3/25 | 1,417 | 1,439 | 1,407 | 1,428 | +5 | +0.4 | 64,400 |
| 3/22 | 1,394 | 1,425 | 1,392 | 1,423 | +30 | +2.2 | 39,000 |
| 3/21 | 1,390 | 1,411 | 1,383 | 1,393 | +17 | +1.2 | 88,000 |
| 3/19 | 1,370 | 1,376 | 1,352 | 1,376 | +6 | +0.4 | 20,900 |
| 3/18 | 1,373 | 1,386 | 1,370 | 1,370 | -3 | -0.2 | 33,900 |
| 3/15 | 1,387 | 1,388 | 1,368 | 1,373 | -5 | -0.4 | 34,900 |
| 3/14 | 1,365 | 1,388 | 1,365 | 1,378 | +20 | +1.5 | 28,900 |
| 3/13 | 1,380 | 1,380 | 1,353 | 1,358 | -22 | -1.6 | 24,200 |
| 3/12 | 1,328 | 1,380 | 1,315 | 1,380 | +44 | +3.3 | 46,000 |
| 3/11 | 1,351 | 1,351 | 1,325 | 1,336 | -21 | -1.6 | 53,800 |
| 3/8 | 1,320 | 1,364 | 1,320 | 1,357 | +31 | +2.3 | 129,600 |
| 3/7 | 1,331 | 1,342 | 1,320 | 1,326 | -7 | -0.5 | 109,900 |
| 3/6 | 1,299 | 1,335 | 1,298 | 1,333 | +33 | +2.5 | 123,700 |
| 3/5 | 1,265 | 1,304 | 1,265 | 1,300 | +26 | +2.0 | 72,000 |
| 3/4 | 1,293 | 1,293 | 1,269 | 1,274 | -17 | -1.3 | 98,900 |
| 3/1 | 1,307 | 1,313 | 1,284 | 1,291 | -19 | -1.5 | 61,200 |
▶︎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
