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
3,160
円
(20:33)
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 |
---|---|
3,272.0 (24/03/27) | 1,725.0 (23/04/06) |
昨年来高値 | 昨年来安値 |
---|---|
3,272.0 (24/03/27) | 1,725.0 (23/04/06) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/03 | 2,928.9 | 3,272.3 | 2,927.3 | 3,160.0 | +232.7 | +8.0 | 72,699,075 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
21/08 | 1,533.3 | 1,619.6 | 1,530.6 | 1,609.3 | +99.4 | +6.6 | 50,166,501 |
21/07 | 1,374.9 | 1,529.6 | 1,371.3 | 1,509.9 | +141.3 | +10.3 | 61,427,113 |
21/06 | 1,471.3 | 1,478.9 | 1,336.6 | 1,368.6 | -99.3 | -6.8 | 70,557,704 |
21/05 | 1,398.9 | 1,495.9 | 1,364.6 | 1,467.9 | +114.6 | +8.5 | 69,273,392 |
21/04 | 1,426.9 | 1,445.6 | 1,323.9 | 1,353.3 | -60.6 | -4.3 | 44,915,848 |
21/03 | 1,371.3 | 1,504.6 | 1,314.3 | 1,413.9 | +54.0 | +4.0 | 82,730,326 |
21/02 | 1,392.3 | 1,479.6 | 1,358.9 | 1,359.9 | -29.0 | -2.1 | 50,011,399 |
21/01 | 1,377.6 | 1,438.3 | 1,352.3 | 1,388.9 | -2.0 | -0.1 | 53,091,830 |
20/12 | 1,347.3 | 1,405.9 | 1,326.9 | 1,390.9 | +54.3 | +4.1 | 54,749,947 |
20/11 | 1,296.9 | 1,408.3 | 1,287.3 | 1,336.6 | +39.7 | +3.1 | 70,644,105 |
20/10 | 1,210.9 | 1,347.9 | 1,198.6 | 1,296.9 | +87.3 | +7.2 | 47,809,377 |
20/09 | 1,316.3 | 1,336.3 | 1,209.3 | 1,209.6 | -117.0 | -8.8 | 80,894,908 |
20/08 | 1,160.9 | 1,363.9 | 1,156.3 | 1,326.6 | +175.0 | +15.2 | 62,890,828 |
20/07 | 1,235.6 | 1,275.6 | 1,151.3 | 1,151.6 | -84.0 | -6.8 | 57,957,879 |
20/06 | 1,269.9 | 1,322.6 | 1,187.9 | 1,235.6 | -41.7 | -3.3 | 89,633,695 |
20/05 | 1,137.3 | 1,293.6 | 1,012.9 | 1,277.3 | +110.7 | +9.5 | 78,202,981 |
20/04 | 1,108.3 | 1,224.3 | 1,056.9 | 1,166.6 | +52.3 | +4.7 | 69,646,895 |
20/03 | 1,299.6 | 1,332.3 | 801.6 | 1,114.3 | -224.3 | -16.8 | 134,772,146 |
20/02 | 1,362.3 | 1,476.6 | 1,323.9 | 1,338.6 | -39.0 | -2.8 | 53,176,731 |
20/01 | 1,410.3 | 1,444.9 | 1,361.9 | 1,377.6 | -55.7 | -3.9 | 42,834,428 |
19/12 | 1,454.3 | 1,508.3 | 1,397.3 | 1,433.3 | -5.3 | -0.4 | 51,036,510 |
19/11 | 1,411.6 | 1,485.3 | 1,411.6 | 1,438.6 | +14.0 | +1.0 | 69,484,294 |
19/10 | 1,522.3 | 1,528.9 | 1,377.3 | 1,424.6 | -81.0 | -5.4 | 77,329,672 |
19/09 | 1,413.6 | 1,607.3 | 1,404.9 | 1,505.6 | +91.0 | +6.4 | 75,697,056 |
19/08 | 1,500.9 | 1,516.3 | 1,346.6 | 1,414.6 | -96.0 | -6.4 | 72,533,224 |
19/07 | 1,425.9 | 1,512.6 | 1,420.6 | 1,510.6 | +123.7 | +8.9 | 58,920,288 |
19/06 | 1,353.3 | 1,455.9 | 1,350.6 | 1,386.9 | +16.3 | +1.2 | 66,994,869 |
19/05 | 1,405.9 | 1,435.9 | 1,311.6 | 1,370.6 | -16.3 | -1.2 | 80,052,799 |
19/04 | 1,382.3 | 1,441.3 | 1,340.3 | 1,386.9 | +21.0 | +1.5 | 42,023,820 |
19/03 | 1,382.9 | 1,407.3 | 1,300.6 | 1,365.9 | -19.7 | -1.4 | 59,756,097 |
▶︎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