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
取引時間外
(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) |
今年株価
日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2024 | 2,815 | 4,035 | 2,765 | 3,705 | +905 | +32.3 | 231,500 |
年次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2023 | 1,849 | 2,825 | 1,800 | 2,800 | +988 | +54.5 | 389,800 |
2022 | 2,016 | 2,066 | 1,765 | 1,812 | -187 | -9.4 | 278,900 |
2021 | 1,635 | 2,219 | 1,632 | 1,999 | +334 | +20.1 | 301,300 |
2020 | 1,949 | 1,992 | 1,090 | 1,665 | -285 | -14.6 | 417,300 |
2019 | 1,812 | 2,250 | 1,630 | 1,950 | +119 | +6.5 | 435,600 |
2018 | 3,865 | 4,500 | 1,621 | 1,831 | -1,989 | -52.1 | 1,658,100 |
2017 | 1,880 | 4,385 | 1,810 | 3,820 | +1,950 | +104.3 | 4,376,200 |
2016 | 2,270 | 3,000 | 1,610 | 1,870 | -420 | -18.3 | 1,973,000 |
2015 | 1,700 | 2,770 | 1,620 | 2,290 | +610 | +36.3 | 3,215,000 |
2014 | 2,030 | 2,950 | 1,600 | 1,680 | -350 | -17.2 | 2,215,400 |
2013 | 1,760 | 2,250 | 1,760 | 2,030 | +280 | +16.0 | 340,900 |
2012 | 1,900 | 2,140 | 1,610 | 1,750 | -150 | -7.9 | 134,700 |
2011 | 2,150 | 2,470 | 1,850 | 1,900 | -250 | -11.6 | 112,500 |
2010 | 2,280 | 2,540 | 1,910 | 2,150 | -100 | -4.4 | 120,800 |
2009 | 1,800 | 2,540 | 1,600 | 2,250 | +420 | +23.0 | 85,900 |
2008 | 3,900 | 4,000 | 1,570 | 1,830 | -2,070 | -53.1 | 273,300 |
2007 | 4,630 | 5,040 | 3,840 | 3,900 | -750 | -16.1 | 272,000 |
2006 | 7,890 | 9,090 | 4,140 | 4,650 | -3,240 | -41.1 | 573,000 |
2005 | 3,240 | 8,370 | 3,240 | 7,890 | +4,650 | +143.5 | 935,000 |
2004 | 1,800 | 3,700 | 1,780 | 3,240 | +1,510 | +87.3 | 305,000 |
2003 | 1,180 | 2,000 | 1,060 | 1,730 | +530 | +44.2 | 223,900 |
2002 | 2,080 | 2,290 | 1,060 | 1,200 | -900 | -42.9 | 442,300 |
2001 | 2,550 | 2,850 | 1,980 | 2,100 | -420 | -16.7 | 142,600 |
2000 | 2,500 | 2,880 | 2,100 | 2,520 | +70 | +2.9 | 188,900 |
1999 | 2,450 | 3,690 | 2,050 | 2,450 | +200 | +8.9 | 198,200 |
1998 | 2,300 | 3,800 | 1,980 | 2,250 | 0 | 0.0 | 237,200 |
1997 | 6,000 | 7,300 | 2,030 | 2,250 | -3,750 | -62.5 | 251,700 |
1996 | 7,000 | 7,800 | 5,810 | 6,000 | -1,100 | -15.5 | 106,500 |
1995 | 7,670 | 8,500 | 5,500 | 7,100 | -410 | -5.5 | 120,800 |
1994 | 6,760 | 9,510 | 6,760 | 7,510 | +850 | +12.8 | 171,200 |
▶︎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