7482東証P貸借
業種 卸売業
シモジマ 株価時系列データ
PTS
1,288.9
円
(09:37)
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 | 1,278 | -47 | -3.6 | 180,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/10 | 1,329 | 1,424 | 1,263 | 1,291 | -37 | -2.8 | 198,961 |
| 04/09 | 1,541 | 1,574 | 1,327 | 1,328 | -238 | -15.2 | 952,444 |
| 04/08 | 1,408 | 1,783 | 1,354 | 1,566 | +154 | +10.9 | 2,367,730 |
| 04/07 | 1,458 | 1,474 | 1,341 | 1,412 | -4 | -0.3 | 452,282 |
| 04/06 | 1,102 | 1,441 | 1,102 | 1,416 | +317 | +28.8 | 1,039,444 |
| 04/05 | 1,124 | 1,166 | 999 | 1,099 | +4 | +0.4 | 215,041 |
| 04/04 | 1,054 | 1,166 | 1,054 | 1,095 | +33 | +3.1 | 110,280 |
| 04/03 | 974 | 1,108 | 958 | 1,062 | +106 | +11.1 | 148,681 |
| 04/02 | 933 | 958 | 916 | 956 | +40 | +4.4 | 72,480 |
| 04/01 | 965 | 965 | 908 | 916 | -16 | -1.7 | 58,440 |
| 03/12 | 916 | 949 | 874 | 932 | +19 | +2.1 | 111,720 |
| 03/11 | 934 | 954 | 892 | 913 | -20 | -2.1 | 108,000 |
| 03/10 | 991 | 991 | 916 | 933 | -58 | -5.9 | 114,720 |
| 03/09 | 945 | 991 | 884 | 991 | +29 | +3.0 | 52,800 |
| 03/08 | 966 | 1,008 | 924 | 962 | -37 | -3.7 | 76,440 |
| 03/07 | 891 | 1,000 | 891 | 999 | +108 | +12.1 | 113,400 |
| 03/06 | 838 | 891 | 833 | 891 | +58 | +7.0 | 64,320 |
| 03/05 | 874 | 874 | 816 | 833 | -41 | -4.7 | 69,000 |
| 03/04 | 883 | 916 | 833 | 874 | -9 | -1.0 | 87,960 |
| 03/03 | 862 | 899 | 824 | 883 | +19 | +2.2 | 65,760 |
| 03/02 | 833 | 874 | 833 | 864 | +31 | +3.7 | 25,080 |
| 03/01 | 849 | 874 | 833 | 833 | -16 | -1.9 | 25,560 |
| 02/12 | 816 | 857 | 791 | 849 | +33 | +4.0 | 49,320 |
| 02/11 | 837 | 858 | 758 | 816 | -17 | -2.0 | 39,120 |
| 02/10 | 868 | 916 | 833 | 833 | -35 | -4.0 | 81,240 |
| 02/09 | 891 | 916 | 858 | 868 | -31 | -3.5 | 63,360 |
| 02/08 | 883 | 916 | 866 | 899 | +25 | +2.9 | 19,200 |
| 02/07 | 874 | 929 | 866 | 874 | 0 | 0.0 | 54,120 |
| 02/06 | 927 | 958 | 866 | 874 | -56 | -6.0 | 28,800 |
| 02/05 | 899 | 965 | 875 | 930 | +31 | +3.5 | 96,000 |
▶︎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
