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
3,919
円
(12:39)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 3,884 | 3,961 | 3,883 | 3,919 | +24 | +0.6 | 1,490,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/19 | 2,540 | 2,548 | 2,507 | 2,524 | +33 | +1.3 | 3,611,136 |
| 1/18 | 2,516 | 2,531 | 2,484 | 2,491 | -18 | -0.7 | 3,181,232 |
| 1/17 | 2,496 | 2,574 | 2,490 | 2,509 | +42 | +1.7 | 5,665,257 |
| 1/16 | 2,484 | 2,496 | 2,465 | 2,467 | -17 | -0.7 | 3,024,930 |
| 1/15 | 2,448 | 2,488 | 2,444 | 2,484 | +54 | +2.2 | 2,936,729 |
| 1/12 | 2,451 | 2,452 | 2,410 | 2,430 | -4 | -0.2 | 3,530,735 |
| 1/11 | 2,426 | 2,455 | 2,420 | 2,434 | +30 | +1.3 | 3,600,936 |
| 1/10 | 2,413 | 2,423 | 2,392 | 2,404 | +26 | +1.1 | 3,905,139 |
| 1/9 | 2,388 | 2,398 | 2,369 | 2,378 | +19 | +0.8 | 3,027,030 |
| 1/5 | 2,349 | 2,374 | 2,345 | 2,359 | +28 | +1.2 | 2,616,026 |
| 1/4 | 2,273 | 2,338 | 2,259 | 2,331 | +33 | +1.4 | 3,621,636 |
| 12/29 | 2,295 | 2,330 | 2,282 | 2,298 | +24 | +1.1 | 3,498,935 |
| 12/28 | 2,268 | 2,287 | 2,251 | 2,274 | +23 | +1.0 | 6,798,068 |
| 12/27 | 2,265 | 2,274 | 2,245 | 2,251 | +7 | +0.3 | 1,967,420 |
| 12/26 | 2,255 | 2,257 | 2,234 | 2,244 | -2 | -0.1 | 1,656,917 |
| 12/25 | 2,271 | 2,275 | 2,240 | 2,246 | +2 | +0.1 | 1,284,913 |
| 12/22 | 2,232 | 2,251 | 2,228 | 2,244 | +8 | +0.4 | 1,968,320 |
| 12/21 | 2,285 | 2,285 | 2,227 | 2,236 | -40 | -1.8 | 3,213,332 |
| 12/20 | 2,270 | 2,294 | 2,263 | 2,276 | +24 | +1.1 | 3,565,236 |
| 12/19 | 2,234 | 2,252 | 2,217 | 2,252 | +30 | +1.4 | 3,285,333 |
| 12/18 | 2,261 | 2,264 | 2,202 | 2,222 | -54 | -2.4 | 3,453,034 |
| 12/15 | 2,305 | 2,322 | 2,252 | 2,276 | -61 | -2.6 | 5,287,253 |
| 12/14 | 2,350 | 2,363 | 2,325 | 2,337 | -53 | -2.2 | 3,408,334 |
| 12/13 | 2,425 | 2,427 | 2,377 | 2,390 | -38 | -1.6 | 3,653,736 |
| 12/12 | 2,425 | 2,435 | 2,407 | 2,428 | +13 | +0.5 | 3,313,533 |
| 12/11 | 2,390 | 2,416 | 2,368 | 2,415 | +48 | +2.0 | 4,616,746 |
| 12/8 | 2,399 | 2,416 | 2,363 | 2,367 | -50 | -2.1 | 6,199,862 |
| 12/7 | 2,316 | 2,421 | 2,298 | 2,417 | +118 | +5.1 | 9,999,100 |
| 12/6 | 2,251 | 2,310 | 2,246 | 2,299 | +61 | +2.7 | 3,494,435 |
| 12/5 | 2,267 | 2,274 | 2,232 | 2,238 | -17 | -0.8 | 2,174,122 |
▶︎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
