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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,288 | 1,298 | 1,268 | 1,270 | -6 | -0.5 | 57,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,148 | 1,157 | 1,103 | 1,148 | 0 | 0.0 | 37,700 |
| 9/13 | 1,053 | 1,151 | 1,053 | 1,148 | +97 | +9.2 | 70,200 |
| 9/6 | 1,013 | 1,051 | 1,012 | 1,051 | +38 | +3.8 | 19,300 |
| 8/30 | 1,030 | 1,030 | 1,007 | 1,013 | -17 | -1.7 | 26,500 |
| 8/23 | 1,021 | 1,036 | 1,005 | 1,030 | +10 | +1.0 | 23,000 |
| 8/16 | 1,020 | 1,030 | 1,006 | 1,020 | -4 | -0.4 | 23,000 |
| 8/9 | 1,079 | 1,099 | 1,022 | 1,024 | -59 | -5.5 | 41,000 |
| 8/2 | 1,100 | 1,131 | 1,083 | 1,083 | -19 | -1.7 | 23,200 |
| 7/26 | 1,108 | 1,120 | 1,097 | 1,102 | -7 | -0.6 | 24,000 |
| 7/19 | 1,160 | 1,163 | 1,107 | 1,109 | -47 | -4.1 | 38,100 |
| 7/12 | 1,155 | 1,160 | 1,125 | 1,156 | -8 | -0.7 | 38,300 |
| 7/5 | 1,098 | 1,177 | 1,080 | 1,164 | +85 | +7.9 | 85,700 |
| 6/28 | 1,097 | 1,131 | 1,079 | 1,079 | -15 | -1.4 | 31,000 |
| 6/21 | 1,108 | 1,122 | 1,091 | 1,094 | -14 | -1.3 | 30,800 |
| 6/14 | 1,115 | 1,167 | 1,081 | 1,108 | 0 | 0.0 | 34,000 |
| 6/7 | 1,021 | 1,124 | 1,017 | 1,108 | +78 | +7.6 | 31,400 |
| 5/31 | 1,069 | 1,080 | 1,025 | 1,030 | -34 | -3.2 | 20,600 |
| 5/24 | 1,075 | 1,089 | 1,062 | 1,064 | -7 | -0.7 | 27,700 |
| 5/17 | 1,161 | 1,161 | 1,031 | 1,071 | -84 | -7.3 | 56,800 |
| 5/10 | 1,192 | 1,208 | 1,114 | 1,155 | -37 | -3.1 | 47,900 |
| 4/26 | 1,163 | 1,199 | 1,134 | 1,192 | +29 | +2.5 | 37,900 |
| 4/19 | 1,152 | 1,182 | 1,152 | 1,163 | +17 | +1.5 | 21,100 |
| 4/12 | 1,169 | 1,172 | 1,136 | 1,146 | -33 | -2.8 | 22,500 |
| 4/5 | 1,136 | 1,187 | 1,107 | 1,179 | +44 | +3.9 | 51,800 |
| 3/29 | 1,212 | 1,224 | 1,106 | 1,135 | -77 | -6.4 | 234,600 |
| 3/22 | 1,184 | 1,217 | 1,184 | 1,212 | +29 | +2.5 | 140,600 |
| 3/15 | 1,150 | 1,205 | 1,127 | 1,183 | +33 | +2.9 | 129,400 |
| 3/8 | 1,143 | 1,170 | 1,141 | 1,150 | +9 | +0.8 | 70,300 |
| 3/1 | 1,121 | 1,141 | 1,102 | 1,141 | ー | ー | 43,400 |
▶︎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
