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) | 1,034 (23/07/14) |
| 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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,299 | 1,303 | 1,280 | 1,303 | +3 | +0.2 | 13,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/7 | 989 | 1,014 | 972 | 981 | -3 | -0.3 | 181,400 |
| 3/31 | 984 | 986 | 951 | 984 | +7 | +0.7 | 523,100 |
| 3/24 | 972 | 983 | 953 | 977 | 0 | 0.0 | 142,000 |
| 3/17 | 996 | 999 | 961 | 977 | -28 | -2.8 | 199,000 |
| 3/10 | 1,028 | 1,035 | 1,004 | 1,005 | -25 | -2.4 | 415,200 |
| 3/3 | 1,033 | 1,048 | 1,011 | 1,030 | -4 | -0.4 | 343,200 |
| 2/24 | 1,000 | 1,034 | 995 | 1,034 | +40 | +4.0 | 224,000 |
| 2/17 | 997 | 1,016 | 986 | 994 | +9 | +0.9 | 201,000 |
| 2/10 | 945 | 1,025 | 942 | 985 | +44 | +4.7 | 349,100 |
| 2/3 | 943 | 961 | 938 | 941 | -2 | -0.2 | 98,300 |
| 1/27 | 933 | 951 | 931 | 943 | +13 | +1.4 | 123,500 |
| 1/20 | 918 | 933 | 905 | 930 | +4 | +0.4 | 106,400 |
| 1/13 | 934 | 944 | 921 | 926 | 0 | 0.0 | 73,200 |
| 1/6 | 930 | 931 | 907 | 926 | -7 | -0.8 | 90,900 |
| 12/30 | 906 | 941 | 899 | 933 | +29 | +3.2 | 106,100 |
| 12/23 | 920 | 945 | 900 | 904 | -31 | -3.3 | 221,900 |
| 12/16 | 939 | 955 | 918 | 935 | -19 | -2.0 | 201,900 |
| 12/9 | 944 | 957 | 921 | 954 | +1 | +0.1 | 191,000 |
| 12/2 | 992 | 992 | 937 | 953 | -41 | -4.1 | 172,400 |
| 11/25 | 969 | 997 | 958 | 994 | +25 | +2.6 | 176,200 |
| 11/18 | 978 | 985 | 922 | 969 | -20 | -2.0 | 179,800 |
| 11/11 | 1,040 | 1,044 | 972 | 989 | -50 | -4.8 | 153,900 |
| 11/4 | 1,066 | 1,075 | 1,025 | 1,039 | -18 | -1.7 | 84,300 |
| 10/28 | 1,025 | 1,149 | 996 | 1,057 | +35 | +3.4 | 503,700 |
| 10/21 | 1,025 | 1,052 | 1,022 | 1,022 | -3 | -0.3 | 57,700 |
| 10/14 | 1,009 | 1,036 | 988 | 1,025 | +6 | +0.6 | 69,100 |
| 10/7 | 1,003 | 1,036 | 981 | 1,019 | +9 | +0.9 | 96,200 |
| 9/30 | 1,078 | 1,078 | 991 | 1,010 | -68 | -6.3 | 138,900 |
| 9/22 | 1,107 | 1,120 | 1,071 | 1,078 | -14 | -1.3 | 54,600 |
| 9/16 | 1,091 | 1,100 | 1,075 | 1,092 | +6 | +0.6 | 73,000 |
▶︎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