！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
3,082
円
(23:16)
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) | 1,871.3 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,087.0 | 3,128.0 | 3,071.0 | 3,100.0 | +12.0 | +0.4 | 1,421,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/24 | 2,563.6 | 2,565.9 | 2,533.6 | 2,534.6 | -34.3 | -1.3 | 3,062,731 |
| 1/23 | 2,570.9 | 2,582.9 | 2,535.3 | 2,568.9 | +3.3 | +0.1 | 3,683,737 |
| 1/22 | 2,564.3 | 2,567.9 | 2,529.3 | 2,565.6 | +40.7 | +1.6 | 3,278,133 |
| 1/19 | 2,540.6 | 2,548.6 | 2,507.9 | 2,524.9 | +33.6 | +1.4 | 3,611,136 |
| 1/18 | 2,516.9 | 2,531.9 | 2,484.3 | 2,491.3 | -18.0 | -0.7 | 3,181,232 |
| 1/17 | 2,496.6 | 2,574.9 | 2,490.3 | 2,509.3 | +41.7 | +1.7 | 5,665,257 |
| 1/16 | 2,484.3 | 2,496.6 | 2,465.3 | 2,467.6 | -17.0 | -0.7 | 3,024,930 |
| 1/15 | 2,448.3 | 2,488.6 | 2,444.6 | 2,484.6 | +54.0 | +2.2 | 2,936,729 |
| 1/12 | 2,451.6 | 2,452.6 | 2,410.6 | 2,430.6 | -3.7 | -0.2 | 3,530,735 |
| 1/11 | 2,426.3 | 2,455.6 | 2,420.9 | 2,434.3 | +29.4 | +1.2 | 3,600,936 |
| 1/10 | 2,413.3 | 2,423.3 | 2,392.9 | 2,404.9 | +26.6 | +1.1 | 3,905,139 |
| 1/9 | 2,388.3 | 2,398.6 | 2,369.6 | 2,378.3 | +18.4 | +0.8 | 3,027,030 |
| 1/5 | 2,349.6 | 2,374.9 | 2,345.3 | 2,359.9 | +28.3 | +1.2 | 2,616,026 |
| 1/4 | 2,273.6 | 2,338.9 | 2,259.9 | 2,331.6 | +33.0 | +1.4 | 3,621,636 |
| 12/29 | 2,295.9 | 2,330.9 | 2,282.9 | 2,298.6 | +24.3 | +1.1 | 3,498,935 |
| 12/28 | 2,268.3 | 2,287.9 | 2,251.6 | 2,274.3 | +22.7 | +1.0 | 6,798,068 |
| 12/27 | 2,265.6 | 2,274.3 | 2,245.6 | 2,251.6 | +7.0 | +0.3 | 1,967,420 |
| 12/26 | 2,255.9 | 2,257.3 | 2,234.3 | 2,244.6 | -2.3 | -0.1 | 1,656,917 |
| 12/25 | 2,271.6 | 2,275.6 | 2,240.6 | 2,246.9 | +2.3 | +0.1 | 1,284,913 |
| 12/22 | 2,232.9 | 2,251.6 | 2,228.3 | 2,244.6 | +8.0 | +0.4 | 1,968,320 |
| 12/21 | 2,285.6 | 2,285.9 | 2,227.3 | 2,236.6 | -40.3 | -1.8 | 3,213,332 |
| 12/20 | 2,270.9 | 2,294.6 | 2,263.9 | 2,276.9 | +24.0 | +1.1 | 3,565,236 |
| 12/19 | 2,234.9 | 2,252.9 | 2,217.6 | 2,252.9 | +30.3 | +1.4 | 3,285,333 |
| 12/18 | 2,261.3 | 2,264.9 | 2,202.9 | 2,222.6 | -54.0 | -2.4 | 3,453,034 |
▶︎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