7482東証P貸借
業種 卸売業
シモジマ 株価時系列データ
PTS
1,276.4
円
(13:20)
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 | 1,272 | 1,279 | +3 | +0.2 | 34,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,119 | 1,138 | 1,080 | 1,082 | -36 | -3.2 | 43,000 |
| 12/30 | 1,119 | 1,144 | 1,105 | 1,118 | +8 | +0.7 | 38,900 |
| 12/24 | 1,162 | 1,195 | 1,101 | 1,110 | -52 | -4.5 | 53,900 |
| 12/17 | 1,148 | 1,213 | 1,145 | 1,162 | +14 | +1.2 | 60,000 |
| 12/10 | 1,073 | 1,168 | 1,073 | 1,148 | +66 | +6.1 | 72,700 |
| 12/3 | 1,080 | 1,118 | 1,069 | 1,082 | -17 | -1.6 | 59,000 |
| 11/26 | 1,120 | 1,134 | 1,065 | 1,099 | -21 | -1.9 | 33,300 |
| 11/19 | 1,163 | 1,180 | 1,104 | 1,120 | -38 | -3.3 | 29,000 |
| 11/12 | 1,143 | 1,158 | 1,121 | 1,158 | +15 | +1.3 | 16,700 |
| 11/5 | 1,133 | 1,171 | 1,116 | 1,143 | +13 | +1.2 | 30,300 |
| 10/29 | 1,132 | 1,156 | 1,101 | 1,130 | 0 | 0.0 | 45,100 |
| 10/22 | 1,155 | 1,157 | 1,130 | 1,130 | -25 | -2.2 | 32,400 |
| 10/15 | 1,168 | 1,193 | 1,122 | 1,155 | -11 | -0.9 | 33,100 |
| 10/8 | 1,262 | 1,277 | 1,152 | 1,166 | -93 | -7.4 | 35,900 |
| 10/1 | 1,360 | 1,379 | 1,253 | 1,259 | -101 | -7.4 | 85,800 |
| 9/24 | 1,292 | 1,360 | 1,288 | 1,360 | +60 | +4.6 | 52,300 |
| 9/17 | 1,185 | 1,300 | 1,180 | 1,300 | +109 | +9.2 | 91,800 |
| 9/10 | 1,120 | 1,191 | 1,120 | 1,191 | +73 | +6.5 | 61,800 |
| 9/3 | 1,088 | 1,118 | 1,080 | 1,118 | +38 | +3.5 | 24,700 |
| 8/27 | 1,062 | 1,098 | 1,062 | 1,080 | +18 | +1.7 | 30,800 |
| 8/20 | 1,081 | 1,091 | 1,062 | 1,062 | -22 | -2.0 | 26,000 |
| 8/13 | 1,082 | 1,095 | 1,060 | 1,084 | +10 | +0.9 | 24,700 |
| 8/6 | 1,085 | 1,128 | 1,054 | 1,074 | +2 | +0.2 | 50,100 |
| 7/30 | 1,088 | 1,143 | 1,072 | 1,072 | -7 | -0.7 | 56,900 |
| 7/21 | 1,078 | 1,093 | 1,067 | 1,079 | +1 | +0.1 | 22,000 |
| 7/16 | 1,072 | 1,104 | 1,052 | 1,078 | +27 | +2.6 | 46,400 |
| 7/9 | 1,110 | 1,110 | 1,044 | 1,051 | -61 | -5.5 | 55,100 |
| 7/2 | 1,133 | 1,158 | 1,105 | 1,112 | -8 | -0.7 | 40,200 |
| 6/25 | 1,084 | 1,134 | 1,055 | 1,120 | +15 | +1.4 | 40,000 |
| 6/18 | 1,103 | 1,127 | 1,036 | 1,105 | +1 | +0.1 | 78,700 |
▶︎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
