！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
3,022
円
(10:14)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,187.0 | 3,258.0 | 3,003.0 | 3,022.0 | -168.0 | -5.3 | 41,354,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 2,928.9 | 3,272.3 | 2,927.3 | 3,190.0 | +262.7 | +9.0 | 72,880,175 |
| 24/02 | 2,549.6 | 3,024.9 | 2,504.9 | 2,927.3 | +363.7 | +14.2 | 82,968,828 |
| 24/01 | 2,273.6 | 2,582.9 | 2,259.9 | 2,563.6 | +265.0 | +11.5 | 64,816,247 |
| 23/12 | 2,285.6 | 2,435.9 | 2,202.9 | 2,298.6 | +46.3 | +2.1 | 78,933,188 |
| 23/11 | 2,199.9 | 2,292.6 | 2,093.9 | 2,252.3 | +83.4 | +3.9 | 70,918,008 |
| 23/10 | 2,128.9 | 2,181.3 | 2,039.9 | 2,168.9 | +24.6 | +1.2 | 88,248,881 |
| 23/09 | 2,112.9 | 2,325.6 | 2,109.6 | 2,144.3 | +28.7 | +1.4 | 97,794,376 |
| 23/08 | 2,093.3 | 2,130.3 | 1,928.9 | 2,115.6 | +18.7 | +0.9 | 114,381,242 |
| 23/07 | 2,159.9 | 2,228.3 | 2,013.6 | 2,096.9 | -56.0 | -2.6 | 101,702,215 |
| 23/06 | 1,905.6 | 2,204.3 | 1,891.3 | 2,152.9 | +256.3 | +13.5 | 94,935,948 |
| 23/05 | 1,899.6 | 2,061.3 | 1,871.3 | 1,896.6 | +12.3 | +0.7 | 80,174,600 |
| 23/04 | 1,766.6 | 1,886.3 | 1,725.6 | 1,884.3 | +133.7 | +7.6 | 51,584,915 |
| 23/03 | 1,941.6 | 2,010.3 | 1,726.6 | 1,750.6 | -195.7 | -10.1 | 77,989,979 |
| 23/02 | 1,878.3 | 1,978.3 | 1,780.3 | 1,946.3 | +84.7 | +4.6 | 59,519,394 |
| 23/01 | 1,940.9 | 1,957.9 | 1,859.6 | 1,861.6 | -91.7 | -4.7 | 51,607,715 |
| 22/12 | 1,986.3 | 1,992.6 | 1,854.6 | 1,953.3 | -66.3 | -3.3 | 78,996,789 |
| 22/11 | 2,079.3 | 2,123.3 | 1,840.9 | 2,019.6 | -44.7 | -2.2 | 81,607,115 |
| 22/10 | 1,924.9 | 2,084.9 | 1,886.6 | 2,064.3 | +143.7 | +7.5 | 64,603,545 |
| 22/09 | 1,977.9 | 2,061.6 | 1,889.6 | 1,920.6 | -70.3 | -3.5 | 61,359,013 |
| 22/08 | 1,973.9 | 1,999.6 | 1,871.9 | 1,990.9 | +17.6 | +0.9 | 56,947,469 |
| 22/07 | 1,988.3 | 2,044.9 | 1,933.6 | 1,973.3 | -21.0 | -1.1 | 55,811,957 |
| 22/06 | 1,982.6 | 2,030.9 | 1,910.3 | 1,994.3 | +45.0 | +2.3 | 92,241,021 |
| 22/05 | 1,721.6 | 1,949.9 | 1,644.6 | 1,949.3 | +187.7 | +10.7 | 75,831,457 |
| 22/04 | 1,776.9 | 1,797.6 | 1,638.3 | 1,761.6 | -32.0 | -1.8 | 49,368,193 |
| 22/03 | 1,674.3 | 1,879.6 | 1,539.6 | 1,793.6 | +120.3 | +7.2 | 66,914,168 |
| 22/02 | 1,765.6 | 1,887.9 | 1,623.6 | 1,673.3 | -111.3 | -6.2 | 55,895,658 |
| 22/01 | 1,617.3 | 1,813.9 | 1,615.3 | 1,784.6 | +165.0 | +10.2 | 68,400,683 |
| 21/12 | 1,555.9 | 1,716.3 | 1,554.9 | 1,619.6 | +61.7 | +4.0 | 81,728,316 |
| 21/11 | 1,676.3 | 1,689.9 | 1,550.9 | 1,557.9 | -91.4 | -5.5 | 52,205,621 |
| 21/10 | 1,626.9 | 1,688.9 | 1,610.6 | 1,649.3 | +22.4 | +1.4 | 49,113,790 |
▶︎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