!決算発表予定日 2024/04/26
7839東証P貸借
業種 その他製品
SHOEI 株価時系列データ
PTS
ー
円
(ー)
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 |
---|---|
2,779 (23/07/31) | 1,783 (23/12/14) |
年初来高値 | 年初来安値 |
---|---|
2,354 (24/03/25) | 1,785 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/23 | 2,281 | 2,291 | 2,240 | 2,269 | -20 | -0.9 | 300,600 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/8 | 2,130 | 2,189 | 2,125 | 2,163 | +13 | +0.6 | 402,700 |
3/7 | 2,180 | 2,187 | 2,132 | 2,150 | -25 | -1.2 | 313,300 |
3/6 | 2,094 | 2,177 | 2,089 | 2,175 | +39 | +1.8 | 366,400 |
3/5 | 2,093 | 2,153 | 2,080 | 2,136 | +27 | +1.3 | 447,300 |
3/4 | 2,117 | 2,144 | 2,090 | 2,109 | +13 | +0.6 | 363,400 |
3/1 | 2,090 | 2,112 | 2,080 | 2,096 | -16 | -0.8 | 267,700 |
2/29 | 2,094 | 2,118 | 2,061 | 2,112 | +8 | +0.4 | 254,400 |
2/28 | 2,110 | 2,134 | 2,101 | 2,104 | +11 | +0.5 | 310,500 |
2/27 | 2,097 | 2,119 | 2,070 | 2,093 | +3 | +0.1 | 258,000 |
2/26 | 2,117 | 2,133 | 2,086 | 2,090 | -13 | -0.6 | 267,400 |
2/22 | 2,121 | 2,138 | 2,098 | 2,103 | -3 | -0.1 | 341,700 |
2/21 | 2,108 | 2,153 | 2,081 | 2,106 | +8 | +0.4 | 461,800 |
2/20 | 2,078 | 2,100 | 2,066 | 2,098 | +41 | +2.0 | 394,000 |
2/19 | 2,000 | 2,065 | 2,000 | 2,057 | +73 | +3.7 | 456,500 |
2/16 | 1,935 | 2,004 | 1,935 | 1,984 | -7 | -0.4 | 506,100 |
2/15 | 2,005 | 2,009 | 1,956 | 1,991 | +9 | +0.5 | 276,800 |
2/14 | 2,010 | 2,010 | 1,956 | 1,982 | -46 | -2.3 | 309,400 |
2/13 | 1,998 | 2,042 | 1,989 | 2,028 | +51 | +2.6 | 538,700 |
2/9 | 1,950 | 1,982 | 1,947 | 1,977 | +19 | +1.0 | 207,500 |
2/8 | 1,950 | 1,965 | 1,936 | 1,958 | +6 | +0.3 | 258,400 |
2/7 | 1,949 | 1,961 | 1,943 | 1,952 | +2 | +0.1 | 212,500 |
2/6 | 1,956 | 1,957 | 1,934 | 1,950 | -16 | -0.8 | 284,900 |
2/5 | 1,986 | 1,986 | 1,953 | 1,966 | +16 | +0.8 | 263,800 |
2/2 | 1,950 | 1,988 | 1,946 | 1,950 | 0 | 0.0 | 318,900 |
2/1 | 1,952 | 1,984 | 1,945 | 1,950 | -36 | -1.8 | 627,800 |
1/31 | 2,120 | 2,120 | 1,979 | 1,986 | +36 | +1.9 | 1,182,700 |
1/30 | 1,951 | 1,960 | 1,943 | 1,950 | 0 | 0.0 | 364,700 |
1/29 | 1,976 | 1,988 | 1,950 | 1,950 | -23 | -1.2 | 399,300 |
1/26 | 2,007 | 2,008 | 1,969 | 1,973 | -31 | -1.6 | 434,100 |
1/25 | 1,999 | 2,009 | 1,975 | 2,004 | +14 | +0.7 | 285,500 |
▶︎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