！決算発表予定日 2024/05/13
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20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) | 1,014 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,484 (24/03/27) | 1,218 (24/04/26) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 1,268 | 1,268 | 1,255 | 1,268 | +22 | +1.8 | 24,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,245 | 1,260 | 1,218 | 1,246 | +19 | +1.6 | 77,400 |
| 4/19 | 1,331 | 1,343 | 1,221 | 1,227 | -104 | -7.8 | 116,100 |
| 4/12 | 1,317 | 1,344 | 1,307 | 1,331 | +17 | +1.3 | 70,000 |
| 4/5 | 1,378 | 1,380 | 1,304 | 1,314 | -60 | -4.4 | 110,700 |
| 3/29 | 1,417 | 1,484 | 1,369 | 1,374 | -49 | -3.4 | 566,200 |
| 3/22 | 1,373 | 1,425 | 1,352 | 1,423 | +50 | +3.6 | 181,800 |
| 3/15 | 1,351 | 1,388 | 1,315 | 1,373 | +16 | +1.2 | 187,800 |
| 3/8 | 1,293 | 1,364 | 1,265 | 1,357 | +66 | +5.1 | 534,100 |
| 3/1 | 1,321 | 1,327 | 1,284 | 1,291 | -19 | -1.5 | 328,000 |
| 2/22 | 1,268 | 1,312 | 1,261 | 1,310 | +38 | +3.0 | 103,400 |
| 2/16 | 1,249 | 1,296 | 1,236 | 1,272 | -41 | -3.1 | 186,100 |
| 2/9 | 1,328 | 1,342 | 1,271 | 1,313 | -1 | -0.1 | 280,300 |
| 2/2 | 1,318 | 1,345 | 1,303 | 1,314 | 0 | 0.0 | 81,400 |
| 1/26 | 1,315 | 1,338 | 1,308 | 1,314 | +6 | +0.5 | 90,700 |
| 1/19 | 1,319 | 1,335 | 1,295 | 1,308 | -14 | -1.1 | 110,100 |
| 1/12 | 1,308 | 1,344 | 1,307 | 1,322 | +20 | +1.5 | 117,700 |
| 1/5 | 1,277 | 1,315 | 1,265 | 1,302 | +14 | +1.1 | 33,900 |
| 12/29 | 1,274 | 1,296 | 1,245 | 1,288 | +25 | +2.0 | 99,500 |
| 12/22 | 1,190 | 1,271 | 1,183 | 1,263 | +72 | +6.1 | 124,300 |
| 12/15 | 1,225 | 1,233 | 1,178 | 1,191 | -25 | -2.1 | 114,900 |
| 12/8 | 1,294 | 1,317 | 1,200 | 1,216 | -70 | -5.4 | 156,900 |
| 12/1 | 1,212 | 1,286 | 1,212 | 1,286 | +75 | +6.2 | 138,100 |
| 11/24 | 1,230 | 1,235 | 1,205 | 1,211 | -19 | -1.5 | 71,300 |
| 11/17 | 1,229 | 1,230 | 1,174 | 1,230 | +13 | +1.1 | 140,200 |
| 11/10 | 1,201 | 1,259 | 1,141 | 1,217 | +40 | +3.4 | 234,700 |
| 11/2 | 1,141 | 1,177 | 1,120 | 1,177 | +34 | +3.0 | 88,700 |
| 10/27 | 1,124 | 1,165 | 1,099 | 1,143 | +19 | +1.7 | 109,600 |
| 10/20 | 1,121 | 1,135 | 1,092 | 1,124 | +3 | +0.3 | 61,200 |
| 10/13 | 1,138 | 1,160 | 1,117 | 1,121 | -15 | -1.3 | 61,600 |
| 10/6 | 1,159 | 1,183 | 1,091 | 1,136 | -25 | -2.2 | 103,600 |
▶︎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