8630東証P貸借
業種 保険業
ＳＯＭＰＯホールディングス 株価時系列データ
PTS
3,264.9
円
(23:45)
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 |
|---|---|
| 3,487.0 (24/06/10) | 1,928.9 (23/08/03) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,487.0 (24/06/10) | 2,259.9 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/21 | 3,268.0 | 3,306.0 | 3,240.0 | 3,246.0 | -31.0 | -1.0 | 4,617,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/20 | 3,234.0 | 3,290.0 | 3,221.0 | 3,277.0 | +42.0 | +1.3 | 2,214,100 |
| 6/19 | 3,233.0 | 3,268.0 | 3,222.0 | 3,235.0 | +24.0 | +0.8 | 2,462,800 |
| 6/18 | 3,191.0 | 3,230.0 | 3,166.0 | 3,211.0 | +48.0 | +1.5 | 2,628,800 |
| 6/17 | 3,245.0 | 3,248.0 | 3,163.0 | 3,163.0 | -122.0 | -3.7 | 2,764,800 |
| 6/14 | 3,250.0 | 3,300.0 | 3,233.0 | 3,285.0 | +6.0 | +0.2 | 4,310,900 |
| 6/13 | 3,366.0 | 3,376.0 | 3,273.0 | 3,279.0 | -103.0 | -3.1 | 2,856,500 |
| 6/12 | 3,351.0 | 3,398.0 | 3,351.0 | 3,382.0 | -16.0 | -0.5 | 2,478,400 |
| 6/11 | 3,458.0 | 3,486.0 | 3,398.0 | 3,398.0 | -35.0 | -1.0 | 3,411,100 |
| 6/10 | 3,349.0 | 3,487.0 | 3,341.0 | 3,433.0 | +103.0 | +3.1 | 4,162,600 |
| 6/7 | 3,300.0 | 3,348.0 | 3,285.0 | 3,330.0 | +57.0 | +1.7 | 2,877,500 |
| 6/6 | 3,224.0 | 3,289.0 | 3,217.0 | 3,273.0 | +78.0 | +2.4 | 5,006,100 |
| 6/5 | 3,250.0 | 3,277.0 | 3,176.0 | 3,195.0 | -116.0 | -3.5 | 3,588,100 |
| 6/4 | 3,385.0 | 3,449.0 | 3,278.0 | 3,311.0 | -118.0 | -3.4 | 5,655,800 |
| 6/3 | 3,393.0 | 3,440.0 | 3,377.0 | 3,429.0 | +104.0 | +3.1 | 4,381,800 |
| 5/31 | 3,292.0 | 3,359.0 | 3,285.0 | 3,325.0 | +13.0 | +0.4 | 9,740,900 |
| 5/30 | 3,311.0 | 3,345.0 | 3,282.0 | 3,312.0 | +6.0 | +0.2 | 4,657,700 |
| 5/29 | 3,205.0 | 3,379.0 | 3,197.0 | 3,306.0 | +133.0 | +4.2 | 6,512,100 |
| 5/28 | 3,190.0 | 3,207.0 | 3,152.0 | 3,173.0 | +6.0 | +0.2 | 2,949,500 |
| 5/27 | 3,091.0 | 3,167.0 | 3,073.0 | 3,167.0 | +92.0 | +3.0 | 2,461,300 |
| 5/24 | 3,043.0 | 3,093.0 | 3,025.0 | 3,075.0 | -9.0 | -0.3 | 2,222,300 |
| 5/23 | 3,025.0 | 3,085.0 | 2,980.0 | 3,084.0 | +69.0 | +2.3 | 3,503,300 |
| 5/22 | 2,976.5 | 3,059.0 | 2,949.0 | 3,015.0 | +73.0 | +2.5 | 5,969,900 |
| 5/21 | 2,958.0 | 3,041.0 | 2,941.0 | 2,942.0 | -190.0 | -6.1 | 10,258,000 |
| 5/20 | 3,099.0 | 3,157.0 | 3,090.0 | 3,132.0 | -14.0 | -0.5 | 2,897,600 |
| 5/17 | 3,080.0 | 3,146.0 | 3,072.0 | 3,146.0 | +47.0 | +1.5 | 3,419,800 |
| 5/16 | 3,109.0 | 3,128.0 | 3,055.0 | 3,099.0 | +16.0 | +0.5 | 3,307,500 |
| 5/15 | 3,092.0 | 3,116.0 | 3,078.0 | 3,083.0 | -10.0 | -0.3 | 1,989,700 |
| 5/14 | 3,154.0 | 3,161.0 | 3,051.0 | 3,093.0 | -66.0 | -2.1 | 2,744,200 |
| 5/13 | 3,168.0 | 3,193.0 | 3,146.0 | 3,159.0 | -7.0 | -0.2 | 2,350,200 |
| 5/10 | 3,072.0 | 3,176.0 | 3,071.0 | 3,166.0 | +94.0 | +3.1 | 3,429,800 |
▶︎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