8152東証S信用
業種 卸売業
ソマール 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 |
---|---|
4,035 (24/03/21) | 1,962 (23/05/17) |
昨年来高値 | 昨年来安値 |
---|---|
4,035 (24/03/21) | 1,800 (23/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 3,750 | 3,750 | 3,670 | 3,705 | -45 | -1.2 | 2,000 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/27 | 3,775 | 3,795 | 3,730 | 3,750 | -25 | -0.7 | 1,900 |
3/26 | 3,820 | 3,860 | 3,770 | 3,775 | -50 | -1.3 | 3,700 |
3/25 | 3,820 | 3,950 | 3,820 | 3,825 | +45 | +1.2 | 10,300 |
3/22 | 3,820 | 3,840 | 3,760 | 3,780 | -40 | -1.1 | 2,900 |
3/21 | 3,940 | 4,035 | 3,750 | 3,820 | -10 | -0.3 | 23,500 |
3/19 | 3,590 | 3,830 | 3,590 | 3,830 | +220 | +6.1 | 12,100 |
3/18 | 3,705 | 3,705 | 3,530 | 3,610 | -40 | -1.1 | 7,600 |
3/15 | 3,610 | 3,700 | 3,580 | 3,650 | +70 | +2.0 | 3,400 |
3/14 | 3,495 | 3,580 | 3,470 | 3,580 | +50 | +1.4 | 2,300 |
3/13 | 3,470 | 3,530 | 3,430 | 3,530 | +70 | +2.0 | 1,600 |
3/12 | 3,360 | 3,460 | 3,360 | 3,460 | +50 | +1.5 | 1,400 |
3/11 | 3,565 | 3,565 | 3,390 | 3,410 | -175 | -4.9 | 8,100 |
3/8 | 3,605 | 3,630 | 3,585 | 3,585 | -20 | -0.6 | 2,200 |
3/7 | 3,685 | 3,685 | 3,580 | 3,605 | -85 | -2.3 | 3,200 |
3/6 | 3,685 | 3,690 | 3,655 | 3,690 | -5 | -0.1 | 900 |
3/5 | 3,700 | 3,700 | 3,505 | 3,695 | -15 | -0.4 | 5,300 |
3/4 | 3,725 | 3,735 | 3,665 | 3,710 | -5 | -0.1 | 2,200 |
3/1 | 3,745 | 3,750 | 3,650 | 3,715 | -15 | -0.4 | 3,500 |
2/29 | 3,700 | 3,755 | 3,675 | 3,730 | +30 | +0.8 | 3,200 |
2/28 | 3,620 | 3,745 | 3,620 | 3,700 | +60 | +1.7 | 3,700 |
2/27 | 3,700 | 3,700 | 3,585 | 3,640 | 0 | 0.0 | 2,900 |
2/26 | 3,700 | 3,705 | 3,640 | 3,640 | -30 | -0.8 | 3,500 |
2/22 | 3,665 | 3,740 | 3,665 | 3,670 | 0 | 0.0 | 3,200 |
2/21 | 3,690 | 3,710 | 3,670 | 3,670 | -15 | -0.4 | 1,000 |
2/20 | 3,695 | 3,750 | 3,650 | 3,685 | +55 | +1.5 | 6,200 |
2/19 | 3,465 | 3,750 | 3,450 | 3,630 | +265 | +7.9 | 13,200 |
2/16 | 3,350 | 3,365 | 3,310 | 3,365 | +30 | +0.9 | 2,700 |
2/15 | 3,395 | 3,400 | 3,315 | 3,335 | -40 | -1.2 | 4,200 |
2/14 | 3,490 | 3,490 | 3,365 | 3,375 | +165 | +5.1 | 13,900 |
2/13 | 3,200 | 3,210 | 3,105 | 3,210 | +10 | +0.3 | 5,200 |
▶︎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