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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/03 | 3,745 | 4,035 | 3,360 | 3,705 | -25 | -0.7 | 100,100 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/02 | 3,245 | 3,755 | 3,030 | 3,730 | +485 | +15.0 | 74,600 |
24/01 | 2,815 | 3,285 | 2,765 | 3,245 | +445 | +15.9 | 56,800 |
23/12 | 2,689 | 2,821 | 2,651 | 2,800 | +125 | +4.7 | 94,400 |
23/11 | 2,318 | 2,825 | 2,283 | 2,675 | +353 | +15.2 | 52,900 |
23/10 | 2,474 | 2,475 | 2,200 | 2,322 | -144 | -5.8 | 20,900 |
23/09 | 2,360 | 2,473 | 2,298 | 2,466 | +106 | +4.5 | 17,900 |
23/08 | 2,239 | 2,360 | 2,185 | 2,360 | +121 | +5.4 | 77,500 |
23/07 | 2,071 | 2,239 | 2,050 | 2,239 | +182 | +8.9 | 16,200 |
23/06 | 2,050 | 2,076 | 2,011 | 2,057 | +7 | +0.3 | 22,100 |
23/05 | 2,198 | 2,202 | 1,962 | 2,050 | -150 | -6.8 | 20,700 |
23/04 | 2,049 | 2,200 | 2,023 | 2,200 | +187 | +9.3 | 14,300 |
23/03 | 1,945 | 2,080 | 1,933 | 2,013 | +59 | +3.0 | 15,800 |
23/02 | 1,836 | 1,954 | 1,836 | 1,954 | +118 | +6.4 | 18,700 |
23/01 | 1,849 | 1,852 | 1,800 | 1,836 | +24 | +1.3 | 18,400 |
22/12 | 1,850 | 1,898 | 1,795 | 1,812 | -38 | -2.1 | 41,100 |
22/11 | 1,865 | 1,928 | 1,801 | 1,850 | -39 | -2.1 | 13,400 |
22/10 | 1,900 | 1,918 | 1,862 | 1,889 | -23 | -1.2 | 5,800 |
22/09 | 1,888 | 1,997 | 1,883 | 1,912 | +24 | +1.3 | 17,800 |
22/08 | 1,873 | 1,939 | 1,838 | 1,888 | +15 | +0.8 | 32,900 |
22/07 | 1,884 | 1,896 | 1,825 | 1,873 | -11 | -0.6 | 16,200 |
22/06 | 1,865 | 2,020 | 1,860 | 1,884 | +34 | +1.8 | 18,700 |
22/05 | 1,833 | 1,873 | 1,765 | 1,850 | +9 | +0.5 | 32,500 |
22/04 | 1,896 | 1,918 | 1,834 | 1,841 | -57 | -3.0 | 15,000 |
22/03 | 1,920 | 1,935 | 1,820 | 1,898 | -17 | -0.9 | 33,400 |
22/02 | 1,935 | 1,955 | 1,900 | 1,915 | -5 | -0.3 | 17,600 |
22/01 | 2,016 | 2,066 | 1,863 | 1,920 | -79 | -4.0 | 34,500 |
21/12 | 1,950 | 2,015 | 1,900 | 1,999 | +33 | +1.7 | 23,100 |
21/11 | 1,953 | 2,186 | 1,930 | 1,966 | +13 | +0.7 | 57,500 |
21/10 | 1,890 | 1,991 | 1,840 | 1,953 | +39 | +2.0 | 21,100 |
21/09 | 1,860 | 2,219 | 1,820 | 1,914 | +42 | +2.2 | 61,500 |
▶︎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