！決算発表予定日 2024/05/15
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 |
|---|---|
| 4,150 (24/04/11) | 1,962 (23/05/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,150 (24/04/11) | 2,765 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 4,035 | 4,060 | 3,855 | 3,965 | -75 | -1.9 | 16,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 3,945 | 4,150 | 3,855 | 4,040 | +120 | +3.1 | 15,900 |
| 4/5 | 3,730 | 3,980 | 3,730 | 3,920 | +205 | +5.5 | 19,500 |
| 3/29 | 3,820 | 3,950 | 3,670 | 3,715 | -65 | -1.7 | 19,100 |
| 3/22 | 3,705 | 4,035 | 3,530 | 3,780 | +130 | +3.6 | 46,100 |
| 3/15 | 3,565 | 3,700 | 3,360 | 3,650 | +65 | +1.8 | 16,800 |
| 3/8 | 3,725 | 3,735 | 3,505 | 3,585 | -130 | -3.5 | 13,800 |
| 3/1 | 3,700 | 3,755 | 3,585 | 3,715 | +45 | +1.2 | 16,800 |
| 2/22 | 3,465 | 3,750 | 3,450 | 3,670 | +305 | +9.1 | 23,600 |
| 2/16 | 3,200 | 3,490 | 3,105 | 3,365 | +165 | +5.2 | 26,000 |
| 2/9 | 3,240 | 3,280 | 3,030 | 3,200 | -40 | -1.2 | 10,000 |
| 2/2 | 3,120 | 3,285 | 3,120 | 3,240 | +100 | +3.2 | 7,400 |
| 1/26 | 3,135 | 3,140 | 3,010 | 3,140 | +15 | +0.5 | 13,500 |
| 1/19 | 3,040 | 3,220 | 3,020 | 3,125 | +75 | +2.5 | 19,100 |
| 1/12 | 2,883 | 3,085 | 2,871 | 3,050 | +193 | +6.8 | 14,900 |
| 1/5 | 2,815 | 2,885 | 2,765 | 2,857 | +57 | +2.0 | 3,600 |
| 12/29 | 2,812 | 2,821 | 2,727 | 2,800 | -1 | +0.0 | 7,700 |
| 12/22 | 2,680 | 2,820 | 2,680 | 2,801 | +104 | +3.9 | 7,000 |
| 12/15 | 2,709 | 2,748 | 2,651 | 2,697 | -12 | -0.4 | 59,200 |
| 12/8 | 2,785 | 2,820 | 2,689 | 2,709 | +24 | +0.9 | 19,300 |
| 12/1 | 2,666 | 2,698 | 2,630 | 2,685 | +6 | +0.2 | 4,700 |
| 11/24 | 2,690 | 2,730 | 2,600 | 2,679 | -1 | +0.0 | 12,900 |
| 11/17 | 2,589 | 2,825 | 2,502 | 2,680 | +352 | +15.1 | 30,300 |
| 11/10 | 2,380 | 2,427 | 2,284 | 2,328 | -45 | -1.9 | 4,300 |
| 11/2 | 2,285 | 2,373 | 2,283 | 2,373 | +88 | +3.9 | 2,500 |
| 10/27 | 2,300 | 2,300 | 2,260 | 2,285 | -15 | -0.7 | 3,400 |
| 10/20 | 2,272 | 2,325 | 2,200 | 2,300 | -18 | -0.8 | 7,400 |
| 10/13 | 2,280 | 2,347 | 2,247 | 2,318 | +38 | +1.7 | 4,900 |
| 10/6 | 2,474 | 2,475 | 2,280 | 2,280 | -186 | -7.5 | 4,600 |
| 9/29 | 2,400 | 2,473 | 2,394 | 2,466 | +81 | +3.4 | 3,400 |
| 9/22 | 2,377 | 2,389 | 2,350 | 2,385 | +15 | +0.6 | 3,900 |
▶︎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