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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,304 | 1,362 | 1,276 | 1,294 | -31 | -2.3 | 181,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 16/11 | 1,060 | 1,100 | 1,022 | 1,093 | +41 | +3.9 | 167,800 |
| 16/10 | 1,089 | 1,101 | 1,020 | 1,052 | -22 | -2.1 | 244,900 |
| 16/09 | 1,004 | 1,110 | 1,001 | 1,074 | +57 | +5.6 | 179,200 |
| 16/08 | 1,074 | 1,097 | 991 | 1,017 | -79 | -7.2 | 139,300 |
| 16/07 | 1,015 | 1,125 | 1,015 | 1,096 | +73 | +7.1 | 167,100 |
| 16/06 | 1,040 | 1,079 | 984 | 1,023 | -22 | -2.1 | 162,200 |
| 16/05 | 1,046 | 1,068 | 958 | 1,045 | -45 | -4.1 | 208,500 |
| 16/04 | 1,117 | 1,143 | 1,037 | 1,090 | -27 | -2.4 | 200,300 |
| 16/03 | 1,024 | 1,156 | 1,017 | 1,117 | +98 | +9.6 | 450,900 |
| 16/02 | 1,062 | 1,111 | 983 | 1,019 | -41 | -3.9 | 190,200 |
| 16/01 | 1,111 | 1,111 | 970 | 1,060 | -54 | -4.9 | 147,300 |
| 15/12 | 1,150 | 1,168 | 1,050 | 1,114 | -33 | -2.9 | 207,000 |
| 15/11 | 1,052 | 1,155 | 1,044 | 1,147 | +95 | +9.0 | 198,000 |
| 15/10 | 1,028 | 1,124 | 1,014 | 1,052 | +29 | +2.8 | 254,300 |
| 15/09 | 1,022 | 1,050 | 988 | 1,023 | 0 | 0.0 | 190,900 |
| 15/08 | 1,077 | 1,100 | 970 | 1,023 | -59 | -5.5 | 201,100 |
| 15/07 | 1,045 | 1,084 | 1,000 | 1,082 | +37 | +3.5 | 185,000 |
| 15/06 | 1,050 | 1,083 | 1,021 | 1,045 | -5 | -0.5 | 164,600 |
| 15/05 | 1,055 | 1,078 | 1,029 | 1,050 | -14 | -1.3 | 277,900 |
| 15/04 | 1,055 | 1,100 | 1,045 | 1,064 | -1 | -0.1 | 119,000 |
| 15/03 | 1,118 | 1,126 | 1,038 | 1,065 | -37 | -3.4 | 291,300 |
| 15/02 | 1,045 | 1,120 | 1,013 | 1,102 | +36 | +3.4 | 164,700 |
| 15/01 | 1,020 | 1,069 | 998 | 1,066 | +49 | +4.8 | 110,300 |
| 14/12 | 1,005 | 1,040 | 996 | 1,017 | +12 | +1.2 | 190,000 |
| 14/11 | 1,030 | 1,055 | 990 | 1,005 | -24 | -2.3 | 191,500 |
▶︎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
