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 | 1,268 | 1,270 | -6 | -0.5 | 39,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,336 | 1,441 | 1,310 | 1,356 | +28 | +2.1 | 63,100 |
| 11/6 | 1,339 | 1,359 | 1,310 | 1,328 | -5 | -0.4 | 30,600 |
| 10/30 | 1,380 | 1,386 | 1,333 | 1,333 | -51 | -3.7 | 18,200 |
| 10/23 | 1,380 | 1,409 | 1,366 | 1,384 | -15 | -1.1 | 23,800 |
| 10/16 | 1,401 | 1,401 | 1,317 | 1,399 | -3 | -0.2 | 13,800 |
| 10/9 | 1,428 | 1,449 | 1,400 | 1,402 | -11 | -0.8 | 31,900 |
| 10/2 | 1,416 | 1,545 | 1,399 | 1,413 | +27 | +2.0 | 80,000 |
| 9/25 | 1,352 | 1,460 | 1,343 | 1,386 | +34 | +2.5 | 61,900 |
| 9/18 | 1,279 | 1,352 | 1,272 | 1,352 | +75 | +5.9 | 56,800 |
| 9/11 | 1,230 | 1,282 | 1,230 | 1,277 | +48 | +3.9 | 51,100 |
| 9/4 | 1,208 | 1,239 | 1,208 | 1,229 | +4 | +0.3 | 16,400 |
| 8/28 | 1,265 | 1,269 | 1,218 | 1,225 | -37 | -2.9 | 22,800 |
| 8/21 | 1,253 | 1,269 | 1,245 | 1,262 | +21 | +1.7 | 16,900 |
| 8/14 | 1,213 | 1,289 | 1,199 | 1,241 | +36 | +3.0 | 45,800 |
| 8/7 | 1,181 | 1,233 | 1,148 | 1,205 | +54 | +4.7 | 27,500 |
| 7/31 | 1,230 | 1,253 | 1,151 | 1,151 | -49 | -4.1 | 56,500 |
| 7/22 | 1,220 | 1,259 | 1,200 | 1,200 | -20 | -1.6 | 28,800 |
| 7/17 | 1,171 | 1,220 | 1,160 | 1,220 | +49 | +4.2 | 26,300 |
| 7/10 | 1,220 | 1,286 | 1,166 | 1,171 | -49 | -4.0 | 64,300 |
| 7/3 | 1,172 | 1,220 | 1,164 | 1,220 | +48 | +4.1 | 28,900 |
| 6/26 | 1,180 | 1,213 | 1,151 | 1,172 | +5 | +0.4 | 40,400 |
| 6/19 | 1,254 | 1,254 | 1,167 | 1,167 | -88 | -7.0 | 65,400 |
| 6/12 | 1,295 | 1,310 | 1,255 | 1,255 | -38 | -2.9 | 41,700 |
| 6/5 | 1,266 | 1,294 | 1,257 | 1,293 | +34 | +2.7 | 28,800 |
| 5/29 | 1,270 | 1,289 | 1,224 | 1,259 | -11 | -0.9 | 60,300 |
| 5/22 | 1,293 | 1,296 | 1,240 | 1,270 | -23 | -1.8 | 46,400 |
| 5/15 | 1,238 | 1,293 | 1,205 | 1,293 | +45 | +3.6 | 39,200 |
| 5/8 | 1,222 | 1,255 | 1,215 | 1,248 | +34 | +2.8 | 8,400 |
| 5/1 | 1,255 | 1,291 | 1,214 | 1,214 | -26 | -2.1 | 44,400 |
| 4/24 | 1,226 | 1,298 | 1,181 | 1,240 | +14 | +1.1 | 60,200 |
▶︎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
