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 | 1,270 | 1,271 | -5 | -0.4 | 36,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,109 | 1,113 | 1,090 | 1,104 | -3 | -0.3 | 26,800 |
| 6/4 | 1,097 | 1,117 | 1,081 | 1,107 | +7 | +0.6 | 30,500 |
| 5/28 | 1,121 | 1,164 | 1,080 | 1,100 | -21 | -1.9 | 50,900 |
| 5/21 | 1,130 | 1,157 | 1,120 | 1,121 | +4 | +0.4 | 39,800 |
| 5/14 | 1,174 | 1,185 | 1,101 | 1,117 | -57 | -4.9 | 57,300 |
| 5/7 | 1,160 | 1,195 | 1,153 | 1,174 | +18 | +1.6 | 19,000 |
| 4/30 | 1,212 | 1,230 | 1,156 | 1,156 | -59 | -4.9 | 54,600 |
| 4/23 | 1,257 | 1,264 | 1,199 | 1,215 | -41 | -3.3 | 44,200 |
| 4/16 | 1,249 | 1,298 | 1,242 | 1,256 | +16 | +1.3 | 46,300 |
| 4/9 | 1,280 | 1,320 | 1,240 | 1,240 | -37 | -2.9 | 77,000 |
| 4/2 | 1,390 | 1,395 | 1,260 | 1,277 | -102 | -7.4 | 304,100 |
| 3/26 | 1,434 | 1,444 | 1,364 | 1,379 | -63 | -4.4 | 268,600 |
| 3/19 | 1,425 | 1,442 | 1,410 | 1,442 | +24 | +1.7 | 162,200 |
| 3/12 | 1,379 | 1,422 | 1,373 | 1,418 | +39 | +2.8 | 113,700 |
| 3/5 | 1,368 | 1,423 | 1,365 | 1,379 | +14 | +1.0 | 118,600 |
| 2/26 | 1,390 | 1,400 | 1,365 | 1,365 | -19 | -1.4 | 49,600 |
| 2/19 | 1,401 | 1,409 | 1,380 | 1,384 | -14 | -1.0 | 35,900 |
| 2/12 | 1,404 | 1,419 | 1,392 | 1,398 | -6 | -0.4 | 35,500 |
| 2/5 | 1,353 | 1,500 | 1,353 | 1,404 | +49 | +3.6 | 87,300 |
| 1/29 | 1,371 | 1,417 | 1,355 | 1,355 | -16 | -1.2 | 46,300 |
| 1/22 | 1,404 | 1,424 | 1,368 | 1,371 | -33 | -2.4 | 23,200 |
| 1/15 | 1,456 | 1,456 | 1,403 | 1,404 | -60 | -4.1 | 29,300 |
| 1/8 | 1,440 | 1,464 | 1,396 | 1,464 | +24 | +1.7 | 29,800 |
| 12/30 | 1,450 | 1,473 | 1,424 | 1,440 | -11 | -0.8 | 20,200 |
| 12/25 | 1,418 | 1,453 | 1,418 | 1,451 | +33 | +2.3 | 24,700 |
| 12/18 | 1,409 | 1,444 | 1,383 | 1,418 | +9 | +0.6 | 40,700 |
| 12/11 | 1,364 | 1,410 | 1,333 | 1,409 | +47 | +3.5 | 34,300 |
| 12/4 | 1,406 | 1,414 | 1,329 | 1,362 | -44 | -3.1 | 37,400 |
| 11/27 | 1,441 | 1,476 | 1,370 | 1,406 | -8 | -0.6 | 39,700 |
| 11/20 | 1,379 | 1,433 | 1,358 | 1,414 | +58 | +4.3 | 37,700 |
▶︎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
