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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 1,299 | 1,303 | 1,280 | 1,303 | +3 | +0.2 | 13,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 1,192 | 1,208 | 1,025 | 1,030 | -162 | -13.6 | 153,000 |
| 19/04 | 1,136 | 1,199 | 1,107 | 1,192 | +57 | +5.0 | 133,300 |
| 19/03 | 1,134 | 1,224 | 1,106 | 1,135 | -1 | -0.1 | 581,600 |
| 19/02 | 1,064 | 1,148 | 1,038 | 1,136 | +72 | +6.8 | 184,000 |
| 19/01 | 980 | 1,145 | 969 | 1,064 | +74 | +7.5 | 249,800 |
| 18/12 | 1,125 | 1,167 | 940 | 990 | -138 | -12.2 | 250,400 |
| 18/11 | 1,008 | 1,134 | 977 | 1,128 | +116 | +11.5 | 234,400 |
| 18/10 | 1,129 | 1,136 | 980 | 1,012 | -119 | -10.5 | 238,600 |
| 18/09 | 1,028 | 1,207 | 999 | 1,131 | +101 | +9.8 | 211,000 |
| 18/08 | 1,116 | 1,157 | 999 | 1,030 | -86 | -7.7 | 175,600 |
| 18/07 | 1,115 | 1,130 | 1,067 | 1,116 | +1 | +0.1 | 150,800 |
| 18/06 | 1,140 | 1,169 | 1,104 | 1,115 | -25 | -2.2 | 140,800 |
| 18/05 | 1,164 | 1,190 | 1,117 | 1,140 | -47 | -4.0 | 136,600 |
| 18/04 | 1,141 | 1,198 | 1,112 | 1,187 | +43 | +3.8 | 127,900 |
| 18/03 | 1,133 | 1,166 | 1,097 | 1,144 | +11 | +1.0 | 353,800 |
| 18/02 | 1,185 | 1,235 | 1,091 | 1,133 | -47 | -4.0 | 192,000 |
| 18/01 | 1,276 | 1,276 | 1,178 | 1,180 | -79 | -6.3 | 117,900 |
| 17/12 | 1,170 | 1,280 | 1,155 | 1,259 | +91 | +7.8 | 194,300 |
| 17/11 | 1,219 | 1,229 | 1,101 | 1,168 | -28 | -2.3 | 138,500 |
| 17/10 | 1,159 | 1,225 | 1,139 | 1,196 | +41 | +3.6 | 158,900 |
| 17/09 | 1,113 | 1,173 | 1,102 | 1,155 | +46 | +4.2 | 140,500 |
| 17/08 | 1,112 | 1,134 | 1,100 | 1,109 | -2 | -0.2 | 119,500 |
| 17/07 | 1,138 | 1,140 | 1,111 | 1,111 | -27 | -2.4 | 133,400 |
| 17/06 | 1,145 | 1,172 | 1,115 | 1,138 | +8 | +0.7 | 121,600 |
| 17/05 | 1,125 | 1,200 | 1,125 | 1,130 | -2 | -0.2 | 178,200 |
| 17/04 | 1,155 | 1,162 | 1,064 | 1,132 | -30 | -2.6 | 133,700 |
| 17/03 | 1,200 | 1,233 | 1,141 | 1,162 | -40 | -3.3 | 278,300 |
| 17/02 | 1,162 | 1,207 | 1,141 | 1,202 | +36 | +3.1 | 164,100 |
| 17/01 | 1,114 | 1,184 | 1,112 | 1,166 | +46 | +4.1 | 161,200 |
| 16/12 | 1,100 | 1,136 | 1,070 | 1,120 | +27 | +2.5 | 203,500 |
▶︎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