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
3,895
円
(18:47)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,053 (24/11/20) | 2,202 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,053 (24/11/20) | 2,259 (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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 3,939 | 3,946 | 3,847 | 3,895 | -54 | -1.4 | 2,408,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/27 | 3,325 | 3,424 | 3,312 | 3,358 | +31 | +0.9 | 2,466,900 |
| 8/26 | 3,321 | 3,346 | 3,295 | 3,327 | +6 | +0.2 | 1,794,400 |
| 8/23 | 3,308 | 3,334 | 3,286 | 3,321 | +36 | +1.1 | 1,879,900 |
| 8/22 | 3,320 | 3,332 | 3,272 | 3,285 | -28 | -0.9 | 1,875,700 |
| 8/21 | 3,305 | 3,318 | 3,260 | 3,313 | -34 | -1.0 | 2,437,900 |
| 8/20 | 3,359 | 3,396 | 3,343 | 3,347 | +37 | +1.1 | 2,340,500 |
| 8/19 | 3,373 | 3,390 | 3,310 | 3,310 | -76 | -2.2 | 2,095,100 |
| 8/16 | 3,374 | 3,407 | 3,347 | 3,386 | +110 | +3.4 | 2,091,100 |
| 8/15 | 3,274 | 3,330 | 3,262 | 3,276 | +29 | +0.9 | 2,040,300 |
| 8/14 | 3,230 | 3,336 | 3,220 | 3,247 | +41 | +1.3 | 3,068,800 |
| 8/13 | 3,180 | 3,261 | 3,118 | 3,206 | +248 | +8.4 | 4,040,400 |
| 8/9 | 3,001 | 3,070 | 2,879 | 2,958 | 0 | 0.0 | 3,863,500 |
| 8/8 | 2,896 | 3,018 | 2,830 | 2,958 | +12 | +0.4 | 3,663,700 |
| 8/7 | 2,846 | 3,064 | 2,844 | 2,946 | +92 | +3.2 | 5,390,900 |
| 8/6 | 2,775 | 2,925 | 2,769 | 2,854 | +339 | +13.5 | 4,824,700 |
| 8/5 | 2,714 | 2,791 | 2,462 | 2,515 | -501 | -16.6 | 6,906,300 |
| 8/2 | 3,167 | 3,216 | 3,012 | 3,016 | -289 | -8.7 | 4,377,200 |
| 8/1 | 3,406 | 3,410 | 3,283 | 3,305 | -162 | -4.7 | 2,933,700 |
| 7/31 | 3,376 | 3,469 | 3,368 | 3,467 | +57 | +1.7 | 3,376,300 |
| 7/30 | 3,300 | 3,428 | 3,290 | 3,410 | +54 | +1.6 | 3,099,800 |
| 7/29 | 3,272 | 3,380 | 3,267 | 3,356 | +154 | +4.8 | 2,657,900 |
| 7/26 | 3,189 | 3,227 | 3,142 | 3,202 | 0 | 0.0 | 3,048,400 |
| 7/25 | 3,228 | 3,241 | 3,169 | 3,202 | -117 | -3.5 | 3,360,700 |
| 7/24 | 3,378 | 3,395 | 3,316 | 3,319 | -76 | -2.2 | 2,053,800 |
| 7/23 | 3,407 | 3,426 | 3,368 | 3,395 | +23 | +0.7 | 1,847,800 |
| 7/22 | 3,388 | 3,415 | 3,366 | 3,372 | -31 | -0.9 | 1,653,700 |
| 7/19 | 3,401 | 3,419 | 3,365 | 3,403 | -48 | -1.4 | 2,014,200 |
| 7/18 | 3,430 | 3,480 | 3,424 | 3,451 | +13 | +0.4 | 2,659,800 |
| 7/17 | 3,439 | 3,475 | 3,428 | 3,438 | -2 | -0.1 | 2,082,800 |
| 7/16 | 3,444 | 3,469 | 3,419 | 3,440 | +58 | +1.7 | 2,838,500 |
▶︎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
