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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,296 | 1,311 | 1,276 | 1,276 | -20 | -1.5 | 42,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,349 | 1,349 | 1,286 | 1,296 | -53 | -3.9 | 72,400 |
| 11/8 | 1,313 | 1,362 | 1,303 | 1,349 | +44 | +3.4 | 32,200 |
| 11/1 | 1,292 | 1,333 | 1,285 | 1,305 | +13 | +1.0 | 76,800 |
| 10/25 | 1,335 | 1,353 | 1,290 | 1,292 | -41 | -3.1 | 61,500 |
| 10/18 | 1,346 | 1,353 | 1,328 | 1,333 | -8 | -0.6 | 37,800 |
| 10/11 | 1,385 | 1,391 | 1,334 | 1,341 | -30 | -2.2 | 48,200 |
| 10/4 | 1,311 | 1,373 | 1,300 | 1,371 | +45 | +3.4 | 101,400 |
| 9/27 | 1,326 | 1,372 | 1,310 | 1,326 | +11 | +0.8 | 114,900 |
| 9/20 | 1,272 | 1,316 | 1,269 | 1,315 | +48 | +3.8 | 86,500 |
| 9/13 | 1,284 | 1,310 | 1,255 | 1,267 | -30 | -2.3 | 110,700 |
| 9/6 | 1,297 | 1,305 | 1,262 | 1,297 | +3 | +0.2 | 100,400 |
| 8/30 | 1,251 | 1,294 | 1,246 | 1,294 | +49 | +3.9 | 74,400 |
| 8/23 | 1,224 | 1,248 | 1,201 | 1,245 | +21 | +1.7 | 77,000 |
| 8/16 | 1,152 | 1,224 | 1,123 | 1,224 | +33 | +2.8 | 123,300 |
| 8/9 | 1,165 | 1,231 | 1,080 | 1,191 | -27 | -2.2 | 269,600 |
| 8/2 | 1,300 | 1,323 | 1,218 | 1,218 | -62 | -4.8 | 163,800 |
| 7/26 | 1,356 | 1,357 | 1,270 | 1,280 | -77 | -5.7 | 121,200 |
| 7/19 | 1,360 | 1,370 | 1,336 | 1,357 | -12 | -0.9 | 78,200 |
| 7/12 | 1,369 | 1,380 | 1,341 | 1,369 | +6 | +0.4 | 115,400 |
| 7/5 | 1,356 | 1,395 | 1,327 | 1,363 | +25 | +1.9 | 117,800 |
| 6/28 | 1,340 | 1,375 | 1,315 | 1,338 | +15 | +1.1 | 116,900 |
| 6/21 | 1,290 | 1,338 | 1,264 | 1,323 | +32 | +2.5 | 95,000 |
| 6/14 | 1,274 | 1,300 | 1,254 | 1,291 | +17 | +1.3 | 101,000 |
| 6/7 | 1,299 | 1,303 | 1,257 | 1,274 | -26 | -2.0 | 57,600 |
| 5/31 | 1,278 | 1,301 | 1,237 | 1,300 | +21 | +1.6 | 70,300 |
| 5/24 | 1,260 | 1,317 | 1,260 | 1,279 | +23 | +1.8 | 100,000 |
| 5/17 | 1,239 | 1,290 | 1,230 | 1,256 | +19 | +1.5 | 119,300 |
| 5/10 | 1,257 | 1,260 | 1,235 | 1,237 | -19 | -1.5 | 37,800 |
| 5/2 | 1,268 | 1,268 | 1,250 | 1,256 | +10 | +0.8 | 24,600 |
| 4/26 | 1,245 | 1,260 | 1,218 | 1,246 | +19 | +1.6 | 77,400 |
▶︎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
