！決算発表予定日 2024/05/13
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,268 | 1,268 | 1,255 | 1,268 | +22 | +1.8 | 12,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,378 | 1,380 | 1,218 | 1,268 | -106 | -7.7 | 386,400 |
| 24/03 | 1,307 | 1,484 | 1,265 | 1,374 | +64 | +4.9 | 1,531,100 |
| 24/02 | 1,320 | 1,342 | 1,236 | 1,310 | -16 | -1.2 | 874,400 |
| 24/01 | 1,277 | 1,345 | 1,265 | 1,326 | +38 | +3.0 | 396,000 |
| 23/12 | 1,264 | 1,317 | 1,178 | 1,288 | +26 | +2.1 | 526,800 |
| 23/11 | 1,155 | 1,274 | 1,141 | 1,262 | +104 | +9.0 | 597,200 |
| 23/10 | 1,159 | 1,183 | 1,091 | 1,158 | -3 | -0.3 | 380,600 |
| 23/09 | 1,181 | 1,233 | 1,144 | 1,161 | -13 | -1.1 | 379,900 |
| 23/08 | 1,086 | 1,240 | 1,050 | 1,174 | +79 | +7.2 | 556,700 |
| 23/07 | 1,130 | 1,137 | 1,034 | 1,095 | -18 | -1.6 | 352,800 |
| 23/06 | 1,023 | 1,139 | 1,014 | 1,113 | +86 | +8.4 | 444,200 |
| 23/05 | 1,150 | 1,168 | 1,025 | 1,027 | -118 | -10.3 | 467,100 |
| 23/04 | 989 | 1,159 | 972 | 1,145 | +161 | +16.4 | 741,900 |
| 23/03 | 1,023 | 1,035 | 951 | 984 | -45 | -4.4 | 1,553,700 |
| 23/02 | 954 | 1,048 | 938 | 1,029 | +75 | +7.9 | 901,400 |
| 23/01 | 930 | 958 | 905 | 954 | +21 | +2.3 | 433,800 |
| 22/12 | 960 | 966 | 899 | 933 | -28 | -2.9 | 804,800 |
| 22/11 | 1,054 | 1,065 | 922 | 961 | -90 | -8.6 | 657,900 |
| 22/10 | 1,003 | 1,149 | 981 | 1,051 | +41 | +4.1 | 751,500 |
| 22/09 | 1,082 | 1,120 | 991 | 1,010 | -78 | -7.2 | 380,500 |
| 22/08 | 1,017 | 1,089 | 991 | 1,088 | +81 | +8.0 | 255,500 |
| 22/07 | 952 | 1,042 | 943 | 1,007 | +47 | +4.9 | 277,100 |
| 22/06 | 968 | 992 | 906 | 960 | -8 | -0.8 | 339,400 |
| 22/05 | 929 | 974 | 889 | 968 | +31 | +3.3 | 332,100 |
| 22/04 | 941 | 963 | 886 | 937 | -9 | -1.0 | 420,600 |
| 22/03 | 1,041 | 1,057 | 940 | 946 | -94 | -9.0 | 1,624,000 |
| 22/02 | 1,028 | 1,054 | 1,006 | 1,040 | +15 | +1.5 | 345,200 |
| 22/01 | 1,119 | 1,138 | 1,005 | 1,025 | -93 | -8.3 | 215,800 |
| 21/12 | 1,074 | 1,213 | 1,069 | 1,118 | +39 | +3.6 | 257,000 |
| 21/11 | 1,133 | 1,180 | 1,065 | 1,079 | -51 | -4.5 | 136,800 |
▶︎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