！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,975 | 4,180 | 3,950 | 4,060 | +85 | +2.1 | 27,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/15 | 2,370 | 2,380 | 2,298 | 2,370 | -17 | -0.7 | 4,000 |
| 9/8 | 2,380 | 2,390 | 2,347 | 2,387 | +7 | +0.3 | 3,700 |
| 9/1 | 2,299 | 2,381 | 2,290 | 2,380 | +90 | +3.9 | 60,300 |
| 8/25 | 2,275 | 2,325 | 2,250 | 2,290 | +15 | +0.7 | 4,300 |
| 8/18 | 2,300 | 2,350 | 2,185 | 2,275 | -43 | -1.9 | 9,300 |
| 8/10 | 2,200 | 2,318 | 2,200 | 2,318 | +18 | +0.8 | 4,900 |
| 8/4 | 2,200 | 2,300 | 2,200 | 2,300 | +100 | +4.6 | 4,500 |
| 7/28 | 2,121 | 2,200 | 2,121 | 2,200 | +79 | +3.7 | 4,700 |
| 7/21 | 2,111 | 2,165 | 2,111 | 2,121 | +9 | +0.4 | 2,700 |
| 7/14 | 2,080 | 2,134 | 2,050 | 2,112 | +32 | +1.5 | 1,600 |
| 7/7 | 2,071 | 2,120 | 2,065 | 2,080 | +23 | +1.1 | 4,300 |
| 6/30 | 2,076 | 2,076 | 2,055 | 2,057 | +7 | +0.3 | 1,000 |
| 6/23 | 2,015 | 2,059 | 2,015 | 2,050 | +17 | +0.8 | 14,700 |
| 6/16 | 2,030 | 2,049 | 2,013 | 2,033 | +3 | +0.2 | 3,100 |
| 6/9 | 2,020 | 2,058 | 2,011 | 2,030 | -20 | -1.0 | 1,300 |
| 6/2 | 2,029 | 2,063 | 1,996 | 2,050 | -29 | -1.4 | 3,000 |
| 5/26 | 2,059 | 2,100 | 1,970 | 2,079 | -1 | -0.1 | 10,100 |
| 5/19 | 2,180 | 2,180 | 1,962 | 2,080 | -70 | -3.3 | 5,700 |
| 5/12 | 2,150 | 2,189 | 2,100 | 2,150 | -39 | -1.8 | 2,000 |
| 5/2 | 2,198 | 2,202 | 2,160 | 2,189 | -11 | -0.5 | 1,900 |
| 4/28 | 2,130 | 2,200 | 2,117 | 2,200 | +70 | +3.3 | 3,900 |
| 4/21 | 2,087 | 2,130 | 2,023 | 2,130 | +50 | +2.4 | 3,400 |
| 4/14 | 2,050 | 2,094 | 2,035 | 2,080 | +20 | +1.0 | 3,700 |
| 4/7 | 2,049 | 2,100 | 2,042 | 2,060 | +47 | +2.3 | 3,300 |
| 3/31 | 1,988 | 2,030 | 1,985 | 2,013 | +8 | +0.4 | 2,000 |
| 3/24 | 2,001 | 2,025 | 1,933 | 2,005 | +7 | +0.4 | 2,600 |
| 3/17 | 2,050 | 2,062 | 1,988 | 1,998 | -75 | -3.6 | 3,300 |
| 3/10 | 2,028 | 2,080 | 2,028 | 2,073 | +45 | +2.2 | 3,400 |
▶︎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