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) |
|---|---|---|---|---|---|---|---|
| 7/12 | 3,416 | 3,439 | 3,382 | 3,382 | -111 | -3.2 | 2,985,800 |
| 7/11 | 3,519 | 3,570 | 3,484 | 3,493 | +5 | +0.1 | 3,051,100 |
| 7/10 | 3,427 | 3,537 | 3,422 | 3,488 | +27 | +0.8 | 4,852,600 |
| 7/9 | 3,417 | 3,467 | 3,386 | 3,461 | +44 | +1.3 | 3,516,700 |
| 7/8 | 3,450 | 3,474 | 3,409 | 3,417 | -32 | -0.9 | 2,997,200 |
| 7/5 | 3,495 | 3,517 | 3,448 | 3,449 | -81 | -2.3 | 2,850,800 |
| 7/4 | 3,511 | 3,546 | 3,491 | 3,530 | +1 | +0.0 | 2,107,300 |
| 7/3 | 3,539 | 3,541 | 3,473 | 3,529 | -11 | -0.3 | 2,743,900 |
| 7/2 | 3,502 | 3,595 | 3,489 | 3,540 | +55 | +1.6 | 4,341,500 |
| 7/1 | 3,464 | 3,504 | 3,443 | 3,485 | +50 | +1.5 | 2,829,000 |
| 6/28 | 3,394 | 3,464 | 3,394 | 3,435 | +64 | +1.9 | 2,552,600 |
| 6/27 | 3,393 | 3,418 | 3,364 | 3,371 | -13 | -0.4 | 2,524,600 |
| 6/26 | 3,391 | 3,411 | 3,363 | 3,384 | -5 | -0.2 | 3,395,500 |
| 6/25 | 3,280 | 3,398 | 3,270 | 3,389 | +146 | +4.5 | 3,013,300 |
| 6/24 | 3,231 | 3,270 | 3,184 | 3,243 | -3 | -0.1 | 2,580,500 |
| 6/21 | 3,268 | 3,306 | 3,240 | 3,246 | -31 | -1.0 | 4,617,000 |
| 6/20 | 3,234 | 3,290 | 3,221 | 3,277 | +42 | +1.3 | 2,214,100 |
| 6/19 | 3,233 | 3,268 | 3,222 | 3,235 | +24 | +0.8 | 2,462,800 |
| 6/18 | 3,191 | 3,230 | 3,166 | 3,211 | +48 | +1.5 | 2,628,800 |
| 6/17 | 3,245 | 3,248 | 3,163 | 3,163 | -122 | -3.7 | 2,764,800 |
| 6/14 | 3,250 | 3,300 | 3,233 | 3,285 | +6 | +0.2 | 4,310,900 |
| 6/13 | 3,366 | 3,376 | 3,273 | 3,279 | -103 | -3.1 | 2,856,500 |
| 6/12 | 3,351 | 3,398 | 3,351 | 3,382 | -16 | -0.5 | 2,478,400 |
| 6/11 | 3,458 | 3,486 | 3,398 | 3,398 | -35 | -1.0 | 3,411,100 |
| 6/10 | 3,349 | 3,487 | 3,341 | 3,433 | +103 | +3.1 | 4,162,600 |
| 6/7 | 3,300 | 3,348 | 3,285 | 3,330 | +57 | +1.7 | 2,877,500 |
| 6/6 | 3,224 | 3,289 | 3,217 | 3,273 | +78 | +2.4 | 5,006,100 |
| 6/5 | 3,250 | 3,277 | 3,176 | 3,195 | -116 | -3.5 | 3,588,100 |
| 6/4 | 3,385 | 3,449 | 3,278 | 3,311 | -118 | -3.4 | 5,655,800 |
| 6/3 | 3,393 | 3,440 | 3,377 | 3,429 | +104 | +3.1 | 4,381,800 |
▶︎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
