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) |
|---|---|---|---|---|---|---|---|
| 12/04 | 1,077 | 1,077 | 992 | 1,064 | -32 | -2.9 | 131,200 |
| 12/03 | 1,073 | 1,150 | 1,061 | 1,096 | +1 | +0.1 | 215,800 |
| 12/02 | 1,056 | 1,119 | 1,000 | 1,095 | +46 | +4.4 | 128,500 |
| 12/01 | 994 | 1,065 | 977 | 1,049 | +84 | +8.7 | 101,900 |
| 11/12 | 962 | 997 | 935 | 965 | +3 | +0.3 | 170,400 |
| 11/11 | 958 | 976 | 925 | 962 | +4 | +0.4 | 123,400 |
| 11/10 | 1,108 | 1,128 | 942 | 958 | -162 | -14.5 | 248,100 |
| 11/09 | 1,086 | 1,135 | 1,012 | 1,120 | +35 | +3.2 | 252,400 |
| 11/08 | 1,010 | 1,129 | 955 | 1,085 | +50 | +4.8 | 219,700 |
| 11/07 | 1,046 | 1,173 | 1,006 | 1,035 | -10 | -1.0 | 334,500 |
| 11/06 | 990 | 1,045 | 915 | 1,045 | +55 | +5.6 | 254,000 |
| 11/05 | 951 | 995 | 860 | 990 | +48 | +5.1 | 248,200 |
| 11/04 | 1,030 | 1,030 | 931 | 942 | -89 | -8.6 | 128,500 |
| 11/03 | 1,037 | 1,077 | 796 | 1,031 | -6 | -0.6 | 359,900 |
| 11/02 | 1,024 | 1,060 | 1,022 | 1,037 | +11 | +1.1 | 215,400 |
| 11/01 | 1,127 | 1,153 | 1,025 | 1,026 | -101 | -9.0 | 232,800 |
| 10/12 | 1,050 | 1,164 | 1,039 | 1,127 | +72 | +6.8 | 268,400 |
| 10/11 | 1,111 | 1,150 | 1,021 | 1,055 | -58 | -5.2 | 253,500 |
| 10/10 | 1,163 | 1,212 | 1,077 | 1,113 | -50 | -4.3 | 178,300 |
| 10/09 | 1,194 | 1,239 | 1,108 | 1,163 | -30 | -2.5 | 220,200 |
| 10/08 | 1,213 | 1,255 | 1,100 | 1,193 | -30 | -2.5 | 178,600 |
| 10/07 | 1,213 | 1,289 | 1,168 | 1,223 | -20 | -1.6 | 152,000 |
| 10/06 | 1,132 | 1,273 | 1,115 | 1,243 | +100 | +8.8 | 121,500 |
| 10/05 | 1,251 | 1,254 | 1,101 | 1,143 | -122 | -9.6 | 197,800 |
| 10/04 | 1,306 | 1,323 | 1,244 | 1,265 | -52 | -4.0 | 193,400 |
| 10/03 | 1,279 | 1,328 | 1,241 | 1,317 | +50 | +4.0 | 215,600 |
| 10/02 | 1,212 | 1,291 | 1,189 | 1,267 | +40 | +3.3 | 136,100 |
| 10/01 | 1,271 | 1,328 | 1,227 | 1,227 | -49 | -3.8 | 151,700 |
| 09/12 | 1,240 | 1,389 | 1,238 | 1,276 | +37 | +3.0 | 235,100 |
| 09/11 | 1,320 | 1,327 | 1,188 | 1,239 | -80 | -6.1 | 140,600 |
▶︎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
