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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,264 | 1,317 | 1,230 | 1,308 | +40 | +3.2 | 241,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,268 | 1,331 | 1,101 | 1,130 | -138 | -10.9 | 160,500 |
| 21/09 | 1,088 | 1,379 | 1,088 | 1,268 | +179 | +16.4 | 293,800 |
| 21/08 | 1,085 | 1,128 | 1,054 | 1,089 | +17 | +1.6 | 140,200 |
| 21/07 | 1,111 | 1,143 | 1,044 | 1,072 | -33 | -3.0 | 192,600 |
| 21/06 | 1,086 | 1,158 | 1,036 | 1,105 | +24 | +2.2 | 194,700 |
| 21/05 | 1,160 | 1,195 | 1,080 | 1,081 | -75 | -6.5 | 176,300 |
| 21/04 | 1,306 | 1,320 | 1,156 | 1,156 | -133 | -10.3 | 263,800 |
| 21/03 | 1,368 | 1,444 | 1,289 | 1,289 | -76 | -5.6 | 925,500 |
| 21/02 | 1,353 | 1,500 | 1,353 | 1,365 | +10 | +0.7 | 208,300 |
| 21/01 | 1,440 | 1,464 | 1,355 | 1,355 | -85 | -5.9 | 128,600 |
| 20/12 | 1,342 | 1,473 | 1,333 | 1,440 | +111 | +8.4 | 147,600 |
| 20/11 | 1,339 | 1,476 | 1,310 | 1,329 | -4 | -0.3 | 180,800 |
| 20/10 | 1,407 | 1,449 | 1,317 | 1,333 | -79 | -5.6 | 98,100 |
| 20/09 | 1,222 | 1,545 | 1,209 | 1,412 | +197 | +16.2 | 252,000 |
| 20/08 | 1,181 | 1,289 | 1,148 | 1,215 | +64 | +5.6 | 116,800 |
| 20/07 | 1,188 | 1,286 | 1,151 | 1,151 | -19 | -1.6 | 195,700 |
| 20/06 | 1,266 | 1,310 | 1,151 | 1,170 | -89 | -7.1 | 185,400 |
| 20/05 | 1,236 | 1,296 | 1,205 | 1,259 | +18 | +1.5 | 159,300 |
| 20/04 | 1,198 | 1,298 | 969 | 1,241 | +27 | +2.2 | 282,000 |
| 20/03 | 1,001 | 1,329 | 932 | 1,214 | +210 | +20.9 | 642,500 |
| 20/02 | 1,122 | 1,185 | 1,004 | 1,004 | -126 | -11.2 | 157,200 |
| 20/01 | 1,188 | 1,229 | 1,129 | 1,130 | -59 | -5.0 | 142,500 |
| 19/12 | 1,247 | 1,290 | 1,185 | 1,189 | -58 | -4.7 | 178,700 |
| 19/11 | 1,202 | 1,300 | 1,202 | 1,247 | +39 | +3.2 | 174,200 |
| 19/10 | 1,132 | 1,267 | 1,132 | 1,208 | +93 | +8.3 | 155,200 |
| 19/09 | 1,013 | 1,200 | 1,012 | 1,115 | +102 | +10.1 | 174,000 |
| 19/08 | 1,101 | 1,131 | 1,005 | 1,013 | -87 | -7.9 | 124,900 |
| 19/07 | 1,098 | 1,177 | 1,080 | 1,100 | +21 | +2.0 | 197,900 |
| 19/06 | 1,021 | 1,167 | 1,017 | 1,079 | +49 | +4.8 | 127,200 |
| 19/05 | 1,192 | 1,208 | 1,025 | 1,030 | -162 | -13.6 | 153,000 |
▶︎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