7482東証P貸借
業種 卸売業
シモジマ 株価時系列データ
PTS
1,288.9
円
(09:37)
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 | 1,277 | 1,278 | +2 | +0.2 | 31,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,017 | 1,039 | 991 | 1,027 | +20 | +2.0 | 58,400 |
| 7/29 | 1,017 | 1,042 | 1,002 | 1,007 | -10 | -1.0 | 53,300 |
| 7/22 | 999 | 1,017 | 988 | 1,017 | +18 | +1.8 | 53,800 |
| 7/15 | 992 | 1,003 | 965 | 999 | +13 | +1.3 | 77,600 |
| 7/8 | 954 | 995 | 954 | 986 | +32 | +3.4 | 75,300 |
| 7/1 | 966 | 992 | 943 | 954 | -10 | -1.0 | 91,500 |
| 6/24 | 919 | 964 | 906 | 964 | +53 | +5.8 | 60,900 |
| 6/17 | 948 | 958 | 911 | 911 | -42 | -4.4 | 78,100 |
| 6/10 | 949 | 989 | 942 | 953 | +4 | +0.4 | 91,300 |
| 6/3 | 953 | 975 | 946 | 949 | -2 | -0.2 | 111,100 |
| 5/27 | 939 | 951 | 923 | 951 | +14 | +1.5 | 75,400 |
| 5/20 | 935 | 943 | 906 | 937 | +7 | +0.8 | 77,500 |
| 5/13 | 936 | 936 | 889 | 930 | -11 | -1.2 | 83,200 |
| 5/6 | 929 | 942 | 927 | 941 | +4 | +0.4 | 19,600 |
| 4/28 | 913 | 938 | 896 | 937 | +24 | +2.6 | 82,700 |
| 4/22 | 910 | 936 | 892 | 913 | +3 | +0.3 | 66,500 |
| 4/15 | 933 | 933 | 886 | 910 | -19 | -2.1 | 102,200 |
| 4/8 | 939 | 963 | 916 | 929 | -2 | -0.2 | 133,800 |
| 4/1 | 980 | 995 | 930 | 931 | -49 | -5.0 | 370,000 |
| 3/25 | 960 | 986 | 945 | 980 | +20 | +2.1 | 205,300 |
| 3/18 | 966 | 977 | 953 | 960 | -6 | -0.6 | 363,700 |
| 3/11 | 1,000 | 1,002 | 950 | 966 | -47 | -4.6 | 465,100 |
| 3/4 | 1,030 | 1,057 | 1,005 | 1,013 | -22 | -2.1 | 298,600 |
| 2/25 | 1,010 | 1,046 | 1,008 | 1,035 | +20 | +2.0 | 114,800 |
| 2/18 | 1,011 | 1,029 | 1,010 | 1,015 | -14 | -1.4 | 70,700 |
| 2/10 | 1,020 | 1,035 | 1,006 | 1,029 | +12 | +1.2 | 60,300 |
| 2/4 | 1,020 | 1,054 | 1,009 | 1,017 | -7 | -0.7 | 64,000 |
| 1/28 | 1,056 | 1,071 | 1,005 | 1,024 | -33 | -3.1 | 64,200 |
| 1/21 | 1,074 | 1,090 | 1,035 | 1,057 | -14 | -1.3 | 59,900 |
| 1/14 | 1,082 | 1,095 | 1,062 | 1,071 | -11 | -1.0 | 40,800 |
▶︎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
