7839東証P貸借
業種 その他製品
ＳＨＯＥＩ 株価時系列データ
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,990 (22/08/04) | 4,175 (22/03/24) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 5,990 (22/08/04) | 3,770 (22/03/14) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/23 | 5,470 | 5,480 | 5,430 | 5,480 | -50 | -0.9 | 38,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/22 | 5,500 | 5,530 | 5,470 | 5,530 | +130 | +2.4 | 47,500 |
| 3/20 | 5,440 | 5,500 | 5,400 | 5,400 | -50 | -0.9 | 68,200 |
| 3/17 | 5,400 | 5,470 | 5,370 | 5,450 | +70 | +1.3 | 52,800 |
| 3/16 | 5,370 | 5,400 | 5,330 | 5,380 | -90 | -1.7 | 63,900 |
| 3/15 | 5,460 | 5,500 | 5,410 | 5,470 | +40 | +0.7 | 43,200 |
| 3/14 | 5,390 | 5,460 | 5,280 | 5,430 | -90 | -1.6 | 121,900 |
| 3/13 | 5,500 | 5,520 | 5,450 | 5,520 | +10 | +0.2 | 53,600 |
| 3/10 | 5,580 | 5,640 | 5,500 | 5,510 | -70 | -1.3 | 86,500 |
| 3/9 | 5,660 | 5,670 | 5,540 | 5,580 | 0 | 0.0 | 77,800 |
| 3/8 | 5,530 | 5,600 | 5,510 | 5,580 | +90 | +1.6 | 64,300 |
| 3/7 | 5,510 | 5,560 | 5,470 | 5,490 | +30 | +0.6 | 55,500 |
| 3/6 | 5,490 | 5,510 | 5,430 | 5,460 | 0 | 0.0 | 60,000 |
| 3/3 | 5,370 | 5,480 | 5,340 | 5,460 | +110 | +2.1 | 58,200 |
| 3/2 | 5,420 | 5,420 | 5,320 | 5,350 | -40 | -0.7 | 47,400 |
| 3/1 | 5,370 | 5,450 | 5,360 | 5,390 | -10 | -0.2 | 58,300 |
| 2/28 | 5,280 | 5,420 | 5,260 | 5,400 | +140 | +2.7 | 108,600 |
| 2/27 | 5,130 | 5,260 | 5,100 | 5,260 | +140 | +2.7 | 91,600 |
| 2/24 | 5,130 | 5,140 | 5,060 | 5,120 | +90 | +1.8 | 129,000 |
| 2/22 | 5,170 | 5,170 | 5,030 | 5,030 | -140 | -2.7 | 52,400 |
| 2/21 | 5,190 | 5,200 | 5,160 | 5,170 | +20 | +0.4 | 27,400 |
| 2/20 | 5,100 | 5,170 | 5,090 | 5,150 | +70 | +1.4 | 49,700 |
| 2/17 | 5,070 | 5,110 | 5,030 | 5,080 | -30 | -0.6 | 35,800 |
| 2/16 | 5,010 | 5,120 | 5,010 | 5,110 | +145 | +2.9 | 67,000 |
| 2/15 | 5,030 | 5,030 | 4,950 | 4,965 | -30 | -0.6 | 41,900 |
| 2/14 | 4,965 | 4,995 | 4,950 | 4,995 | +90 | +1.8 | 43,900 |
| 2/13 | 4,965 | 4,965 | 4,870 | 4,905 | -90 | -1.8 | 50,900 |
| 2/10 | 4,950 | 5,030 | 4,925 | 4,995 | +40 | +0.8 | 91,700 |
| 2/9 | 4,970 | 4,980 | 4,925 | 4,955 | -55 | -1.1 | 65,000 |
| 2/8 | 5,010 | 5,030 | 5,000 | 5,010 | -30 | -0.6 | 36,100 |
| 2/7 | 5,070 | 5,100 | 5,040 | 5,040 | -20 | -0.4 | 32,500 |
▶︎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