7482東証P貸借
業種 卸売業
シモジマ 株価時系列データ
PTS
1,311.5
円
(13:31)
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) |
|---|---|---|---|---|---|---|---|
| 5/21 | 1,260 | 1,317 | 1,260 | 1,312 | +56 | +4.5 | 45,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 1,178 | 1,183 | 1,144 | 1,161 | -7 | -0.6 | 89,600 |
| 9/22 | 1,229 | 1,233 | 1,157 | 1,168 | -61 | -5.0 | 83,800 |
| 9/15 | 1,193 | 1,229 | 1,191 | 1,229 | +35 | +2.9 | 70,900 |
| 9/8 | 1,200 | 1,230 | 1,186 | 1,194 | -8 | -0.7 | 102,500 |
| 9/1 | 1,127 | 1,220 | 1,127 | 1,202 | +88 | +7.9 | 118,500 |
| 8/25 | 1,117 | 1,139 | 1,102 | 1,114 | -3 | -0.3 | 106,800 |
| 8/18 | 1,240 | 1,240 | 1,108 | 1,117 | -3 | -0.3 | 255,500 |
| 8/10 | 1,060 | 1,124 | 1,059 | 1,120 | +58 | +5.5 | 67,900 |
| 8/4 | 1,091 | 1,104 | 1,050 | 1,062 | -17 | -1.6 | 57,000 |
| 7/28 | 1,060 | 1,083 | 1,055 | 1,079 | +22 | +2.1 | 59,500 |
| 7/21 | 1,037 | 1,069 | 1,037 | 1,057 | +20 | +1.9 | 59,400 |
| 7/14 | 1,062 | 1,082 | 1,034 | 1,037 | -21 | -2.0 | 124,000 |
| 7/7 | 1,130 | 1,137 | 1,058 | 1,058 | -55 | -4.9 | 94,000 |
| 6/30 | 1,090 | 1,126 | 1,074 | 1,113 | +24 | +2.2 | 95,800 |
| 6/23 | 1,132 | 1,139 | 1,084 | 1,089 | -41 | -3.6 | 94,900 |
| 6/16 | 1,117 | 1,138 | 1,115 | 1,130 | +15 | +1.4 | 79,200 |
| 6/9 | 1,096 | 1,118 | 1,072 | 1,115 | +44 | +4.1 | 128,800 |
| 6/2 | 1,082 | 1,082 | 1,014 | 1,071 | +8 | +0.8 | 125,400 |
| 5/26 | 1,060 | 1,091 | 1,054 | 1,063 | 0 | 0.0 | 98,800 |
| 5/19 | 1,084 | 1,109 | 1,061 | 1,063 | -18 | -1.7 | 115,900 |
| 5/12 | 1,130 | 1,168 | 1,065 | 1,081 | -53 | -4.7 | 137,700 |
| 5/2 | 1,150 | 1,160 | 1,129 | 1,134 | -11 | -1.0 | 34,800 |
| 4/28 | 1,112 | 1,159 | 1,106 | 1,145 | +39 | +3.5 | 171,600 |
| 4/21 | 1,048 | 1,139 | 1,036 | 1,106 | +67 | +6.5 | 238,900 |
| 4/14 | 986 | 1,047 | 975 | 1,039 | +58 | +5.9 | 150,000 |
| 4/7 | 989 | 1,014 | 972 | 981 | -3 | -0.3 | 181,400 |
| 3/31 | 984 | 986 | 951 | 984 | +7 | +0.7 | 523,100 |
▶︎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