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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 1,298 | 1,345 | 1,230 | 1,319 | +19 | +1.5 | 188,600 |
| 09/09 | 1,290 | 1,308 | 1,202 | 1,300 | +11 | +0.9 | 161,800 |
| 09/08 | 1,308 | 1,323 | 1,236 | 1,289 | +19 | +1.5 | 139,100 |
| 09/07 | 1,249 | 1,342 | 1,201 | 1,270 | -19 | -1.5 | 174,500 |
| 09/06 | 1,302 | 1,329 | 1,210 | 1,289 | -71 | -5.2 | 180,700 |
| 09/05 | 1,200 | 1,360 | 1,175 | 1,360 | +168 | +14.1 | 167,500 |
| 09/04 | 1,288 | 1,288 | 1,140 | 1,192 | -91 | -7.1 | 175,200 |
| 09/03 | 1,253 | 1,387 | 1,160 | 1,283 | +29 | +2.3 | 324,200 |
| 09/02 | 1,162 | 1,261 | 1,112 | 1,254 | +97 | +8.4 | 166,600 |
| 09/01 | 1,388 | 1,388 | 1,102 | 1,157 | -178 | -13.3 | 414,200 |
| 08/12 | 1,165 | 1,400 | 1,092 | 1,335 | +170 | +14.6 | 925,000 |
| 08/11 | 918 | 1,171 | 918 | 1,165 | +249 | +27.2 | 407,600 |
| 08/10 | 928 | 951 | 824 | 916 | +14 | +1.6 | 307,400 |
| 08/09 | 995 | 1,003 | 880 | 902 | -98 | -9.8 | 305,600 |
| 08/08 | 1,000 | 1,007 | 970 | 1,000 | 0 | 0.0 | 182,000 |
| 08/07 | 991 | 1,010 | 972 | 1,000 | -4 | -0.4 | 204,200 |
| 08/06 | 990 | 1,020 | 920 | 1,004 | +4 | +0.4 | 218,200 |
| 08/05 | 991 | 1,039 | 970 | 1,000 | +7 | +0.7 | 188,100 |
| 08/04 | 1,008 | 1,041 | 970 | 993 | -6 | -0.6 | 119,700 |
| 08/03 | 981 | 1,048 | 903 | 999 | +14 | +1.4 | 210,300 |
| 08/02 | 1,034 | 1,068 | 982 | 985 | -50 | -4.8 | 147,800 |
| 08/01 | 1,060 | 1,060 | 900 | 1,035 | -45 | -4.2 | 286,900 |
| 07/12 | 1,115 | 1,136 | 1,070 | 1,080 | -31 | -2.8 | 192,300 |
| 07/11 | 1,174 | 1,203 | 1,070 | 1,111 | -62 | -5.3 | 224,700 |
| 07/10 | 1,274 | 1,298 | 1,160 | 1,173 | -100 | -7.9 | 156,000 |
| 07/09 | 1,246 | 1,286 | 1,200 | 1,273 | +43 | +3.5 | 160,500 |
| 07/08 | 1,244 | 1,244 | 1,160 | 1,230 | -13 | -1.1 | 233,400 |
| 07/07 | 1,282 | 1,307 | 1,235 | 1,243 | -38 | -3.0 | 173,400 |
| 07/06 | 1,327 | 1,331 | 1,270 | 1,281 | -48 | -3.6 | 170,000 |
| 07/05 | 1,300 | 1,339 | 1,281 | 1,329 | +28 | +2.2 | 197,600 |
▶︎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
