7839東証P貸借
業種 その他製品
ＳＨＯＥＩ 株価時系列データ
PTS
1,971
円
(21:56)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,027 | 2,027 | 1,957 | 1,968 | -76 | -3.7 | 530,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/24 | 2,000 | 2,029 | 1,981 | 1,990 | -10 | -0.5 | 402,000 |
| 1/23 | 2,000 | 2,010 | 1,991 | 2,000 | +15 | +0.8 | 345,600 |
| 1/22 | 1,960 | 1,985 | 1,954 | 1,985 | +27 | +1.4 | 258,200 |
| 1/19 | 1,963 | 1,980 | 1,950 | 1,958 | +3 | +0.2 | 352,200 |
| 1/18 | 1,922 | 1,958 | 1,917 | 1,955 | +42 | +2.2 | 363,900 |
| 1/17 | 1,895 | 1,933 | 1,892 | 1,913 | +38 | +2.0 | 467,800 |
| 1/16 | 1,915 | 1,918 | 1,875 | 1,875 | -43 | -2.2 | 294,300 |
| 1/15 | 1,936 | 1,936 | 1,916 | 1,918 | -4 | -0.2 | 171,600 |
| 1/12 | 1,949 | 1,954 | 1,907 | 1,922 | -27 | -1.4 | 408,700 |
| 1/11 | 1,951 | 1,969 | 1,946 | 1,949 | +20 | +1.0 | 375,600 |
| 1/10 | 1,911 | 1,933 | 1,910 | 1,929 | +15 | +0.8 | 276,600 |
| 1/9 | 1,909 | 1,930 | 1,897 | 1,914 | +23 | +1.2 | 364,300 |
| 1/5 | 1,877 | 1,904 | 1,868 | 1,891 | +47 | +2.6 | 547,600 |
| 1/4 | 1,814 | 1,844 | 1,785 | 1,844 | +4 | +0.2 | 455,300 |
| 12/29 | 1,828 | 1,857 | 1,818 | 1,840 | +18 | +1.0 | 339,000 |
| 12/28 | 1,825 | 1,833 | 1,807 | 1,822 | -12 | -0.7 | 377,500 |
| 12/27 | 1,831 | 1,835 | 1,819 | 1,834 | +12 | +0.7 | 345,900 |
| 12/26 | 1,834 | 1,846 | 1,811 | 1,822 | -14 | -0.8 | 232,400 |
| 12/25 | 1,858 | 1,876 | 1,832 | 1,836 | -24 | -1.3 | 200,400 |
| 12/22 | 1,867 | 1,870 | 1,849 | 1,860 | +2 | +0.1 | 253,800 |
| 12/21 | 1,808 | 1,868 | 1,806 | 1,858 | +10 | +0.5 | 276,800 |
| 12/20 | 1,864 | 1,867 | 1,845 | 1,848 | -24 | -1.3 | 318,500 |
| 12/19 | 1,830 | 1,878 | 1,826 | 1,872 | +48 | +2.6 | 355,900 |
| 12/18 | 1,806 | 1,829 | 1,794 | 1,824 | +7 | +0.4 | 369,200 |
▶︎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