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 | 57,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,238 | 1,290 | 1,194 | 1,226 | -12 | -1.0 | 54,800 |
| 4/10 | 1,026 | 1,260 | 1,019 | 1,238 | +225 | +22.2 | 76,200 |
| 4/3 | 1,249 | 1,290 | 969 | 1,013 | -316 | -23.8 | 134,100 |
| 3/27 | 1,173 | 1,329 | 1,171 | 1,329 | +160 | +13.7 | 233,100 |
| 3/19 | 942 | 1,184 | 942 | 1,169 | +228 | +24.2 | 99,200 |
| 3/13 | 961 | 1,026 | 932 | 941 | -44 | -4.5 | 119,600 |
| 3/6 | 1,001 | 1,071 | 982 | 985 | -19 | -1.9 | 107,900 |
| 2/28 | 1,120 | 1,120 | 1,004 | 1,004 | -124 | -11.0 | 72,300 |
| 2/21 | 1,127 | 1,132 | 1,104 | 1,128 | -10 | -0.9 | 24,100 |
| 2/14 | 1,167 | 1,185 | 1,119 | 1,138 | -30 | -2.6 | 20,800 |
| 2/7 | 1,122 | 1,176 | 1,107 | 1,168 | +38 | +3.4 | 40,000 |
| 1/31 | 1,163 | 1,175 | 1,129 | 1,130 | -42 | -3.6 | 44,800 |
| 1/24 | 1,172 | 1,229 | 1,172 | 1,172 | 0 | 0.0 | 42,200 |
| 1/17 | 1,206 | 1,210 | 1,172 | 1,172 | -21 | -1.8 | 21,800 |
| 1/10 | 1,188 | 1,206 | 1,159 | 1,193 | +4 | +0.3 | 33,700 |
| 12/30 | 1,215 | 1,215 | 1,185 | 1,189 | -30 | -2.5 | 6,200 |
| 12/27 | 1,244 | 1,251 | 1,201 | 1,219 | -19 | -1.5 | 33,300 |
| 12/20 | 1,269 | 1,290 | 1,238 | 1,238 | -31 | -2.4 | 40,800 |
| 12/13 | 1,229 | 1,279 | 1,215 | 1,269 | +56 | +4.6 | 66,100 |
| 12/6 | 1,247 | 1,252 | 1,206 | 1,213 | -34 | -2.7 | 32,300 |
| 11/29 | 1,264 | 1,286 | 1,209 | 1,247 | -12 | -1.0 | 33,300 |
| 11/22 | 1,294 | 1,299 | 1,234 | 1,259 | -36 | -2.8 | 34,900 |
| 11/15 | 1,256 | 1,300 | 1,253 | 1,295 | +35 | +2.8 | 53,000 |
| 11/8 | 1,239 | 1,267 | 1,232 | 1,260 | +35 | +2.9 | 50,200 |
| 11/1 | 1,200 | 1,267 | 1,181 | 1,225 | +18 | +1.5 | 52,500 |
| 10/25 | 1,180 | 1,220 | 1,172 | 1,207 | +26 | +2.2 | 37,900 |
| 10/18 | 1,172 | 1,197 | 1,145 | 1,181 | +38 | +3.3 | 32,500 |
| 10/11 | 1,162 | 1,162 | 1,133 | 1,143 | -10 | -0.9 | 17,800 |
| 10/4 | 1,147 | 1,198 | 1,114 | 1,153 | -2 | -0.2 | 22,900 |
| 9/27 | 1,150 | 1,200 | 1,148 | 1,155 | +7 | +0.6 | 41,200 |
▶︎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
