！決算発表予定日 2024/05/20
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
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 |
|---|---|
| 3,272.3 (24/03/27) | 1,817.6 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,272.3 (24/03/27) | 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) |
|---|---|---|---|---|---|---|---|
| 4/23 | 3,081.0 | 3,103.0 | 3,043.0 | 3,058.0 | +19.0 | +0.6 | 1,655,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/8 | 3,097.9 | 3,181.9 | 3,068.6 | 3,148.6 | +58.7 | +1.9 | 5,040,050 |
| 3/7 | 3,064.9 | 3,140.3 | 3,064.9 | 3,089.9 | +72.3 | +2.4 | 4,418,744 |
| 3/6 | 3,026.6 | 3,073.6 | 3,009.9 | 3,017.6 | +0.3 | +0.0 | 4,308,343 |
| 3/5 | 3,025.3 | 3,049.9 | 2,986.9 | 3,017.3 | +13.4 | +0.5 | 2,395,224 |
| 3/4 | 2,975.6 | 3,034.6 | 2,952.3 | 3,003.9 | +27.6 | +0.9 | 3,252,932 |
| 3/1 | 2,928.9 | 3,018.9 | 2,927.3 | 2,976.3 | +49.0 | +1.7 | 4,628,746 |
| 2/29 | 2,936.9 | 2,940.6 | 2,886.6 | 2,927.3 | +27.4 | +0.9 | 5,652,056 |
| 2/28 | 2,916.3 | 2,930.3 | 2,887.3 | 2,899.9 | +10.0 | +0.4 | 3,289,833 |
| 2/27 | 2,886.6 | 2,918.9 | 2,883.3 | 2,889.9 | -10.0 | -0.3 | 3,107,731 |
| 2/26 | 2,899.9 | 2,916.3 | 2,874.3 | 2,899.9 | -12.4 | -0.4 | 3,996,340 |
| 2/22 | 2,919.9 | 2,934.9 | 2,890.3 | 2,912.3 | +6.4 | +0.2 | 3,382,834 |
| 2/21 | 2,910.9 | 2,916.9 | 2,881.9 | 2,905.9 | -38.4 | -1.3 | 4,124,741 |
| 2/20 | 2,996.6 | 3,015.6 | 2,924.9 | 2,944.3 | -61.0 | -2.0 | 5,168,752 |
| 2/19 | 2,939.9 | 3,024.9 | 2,934.9 | 3,005.3 | +73.0 | +2.5 | 3,582,336 |
| 2/16 | 2,939.9 | 2,992.3 | 2,890.6 | 2,932.3 | +56.7 | +2.0 | 9,205,892 |
| 2/15 | 2,916.6 | 2,916.6 | 2,825.6 | 2,875.6 | +172.0 | +6.4 | 6,582,066 |
| 2/14 | 2,723.3 | 2,755.3 | 2,701.9 | 2,703.6 | -39.3 | -1.4 | 4,919,149 |
| 2/13 | 2,676.6 | 2,797.6 | 2,653.3 | 2,742.9 | +160.3 | +6.2 | 8,942,789 |
| 2/9 | 2,611.3 | 2,615.3 | 2,577.9 | 2,582.6 | -31.0 | -1.2 | 2,166,622 |
| 2/8 | 2,575.9 | 2,627.3 | 2,560.6 | 2,613.6 | +48.7 | +1.9 | 4,159,542 |
| 2/7 | 2,544.6 | 2,568.6 | 2,539.6 | 2,564.9 | +10.3 | +0.4 | 3,723,637 |
| 2/6 | 2,585.6 | 2,599.3 | 2,554.6 | 2,554.6 | -9.3 | -0.4 | 3,486,035 |
| 2/5 | 2,566.3 | 2,575.9 | 2,541.3 | 2,563.9 | +25.6 | +1.0 | 2,404,524 |
| 2/2 | 2,532.3 | 2,542.6 | 2,504.9 | 2,538.3 | -11.6 | -0.5 | 2,229,322 |
| 2/1 | 2,549.6 | 2,559.6 | 2,536.3 | 2,549.9 | -13.7 | -0.5 | 2,844,628 |
| 1/31 | 2,533.6 | 2,563.6 | 2,524.3 | 2,563.6 | +27.0 | +1.1 | 2,914,829 |
| 1/30 | 2,533.6 | 2,558.6 | 2,529.9 | 2,536.6 | +2.7 | +0.1 | 3,012,030 |
| 1/29 | 2,508.3 | 2,533.9 | 2,507.3 | 2,533.9 | +37.0 | +1.5 | 2,223,922 |
| 1/26 | 2,524.6 | 2,536.3 | 2,483.6 | 2,496.9 | -13.0 | -0.5 | 4,457,445 |
| 1/25 | 2,552.6 | 2,558.6 | 2,504.3 | 2,509.9 | -24.7 | -1.0 | 3,462,635 |
▶︎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