7482東証P貸借
業種 卸売業
シモジマ 株価時系列データ
PTS
1,287.5
円
(09:20)
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 | 1,287 | -38 | -2.9 | 177,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 1,350 | 1,350 | 1,291 | 1,301 | -43 | -3.2 | 143,100 |
| 07/03 | 1,346 | 1,405 | 1,326 | 1,344 | +3 | +0.2 | 311,800 |
| 07/02 | 1,346 | 1,385 | 1,330 | 1,341 | -5 | -0.4 | 343,700 |
| 07/01 | 1,478 | 1,480 | 1,345 | 1,346 | -105 | -7.2 | 280,900 |
| 06/12 | 1,349 | 1,488 | 1,345 | 1,451 | +103 | +7.6 | 238,300 |
| 06/11 | 1,415 | 1,424 | 1,260 | 1,348 | -77 | -5.4 | 365,600 |
| 06/10 | 1,450 | 1,535 | 1,415 | 1,425 | -34 | -2.3 | 350,800 |
| 06/09 | 1,482 | 1,489 | 1,424 | 1,459 | -30 | -2.0 | 156,400 |
| 06/08 | 1,550 | 1,550 | 1,466 | 1,489 | -61 | -3.9 | 245,400 |
| 06/07 | 1,416 | 1,569 | 1,402 | 1,550 | +143 | +10.2 | 400,900 |
| 06/06 | 1,417 | 1,475 | 1,314 | 1,407 | -10 | -0.7 | 306,800 |
| 06/05 | 1,483 | 1,516 | 1,350 | 1,417 | -70 | -4.7 | 273,700 |
| 06/04 | 1,517 | 1,554 | 1,480 | 1,487 | -27 | -1.8 | 237,500 |
| 06/03 | 1,479 | 1,580 | 1,430 | 1,514 | +40 | +2.7 | 290,400 |
| 06/02 | 1,558 | 1,599 | 1,420 | 1,474 | -89 | -5.7 | 403,400 |
| 06/01 | 1,530 | 1,639 | 1,390 | 1,563 | +50 | +3.3 | 557,300 |
| 05/12 | 1,655 | 1,695 | 1,502 | 1,513 | -142 | -8.6 | 890,300 |
| 05/11 | 1,270 | 1,679 | 1,261 | 1,655 | +398 | +31.7 | 1,469,300 |
| 05/10 | 1,241 | 1,272 | 1,202 | 1,257 | +19 | +1.5 | 592,900 |
| 05/09 | 1,260 | 1,267 | 1,230 | 1,238 | -12 | -1.0 | 482,900 |
| 05/08 | 1,235 | 1,273 | 1,200 | 1,250 | +18 | +1.5 | 414,100 |
| 05/07 | 1,231 | 1,278 | 1,229 | 1,232 | +1 | +0.1 | 389,000 |
| 05/06 | 1,235 | 1,248 | 1,191 | 1,231 | -3 | -0.2 | 419,300 |
| 05/05 | 1,283 | 1,340 | 1,206 | 1,234 | -30 | -2.4 | 247,100 |
| 05/04 | 1,344 | 1,360 | 1,220 | 1,264 | -79 | -5.9 | 237,400 |
| 05/03 | 1,384 | 1,433 | 1,300 | 1,343 | -41 | -3.0 | 850,083 |
| 05/02 | 1,225 | 1,395 | 1,218 | 1,384 | +167 | +13.7 | 318,601 |
| 05/01 | 1,224 | 1,234 | 1,194 | 1,217 | +1 | +0.1 | 344,761 |
| 04/12 | 1,151 | 1,271 | 1,149 | 1,216 | +15 | +1.3 | 186,721 |
| 04/11 | 1,294 | 1,342 | 1,192 | 1,201 | -90 | -7.0 | 160,561 |
▶︎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
