！決算発表予定日 2022/05/20
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
株価は20分ディレイ
リアルタイムに変更する
| 年初来高値 | 年初来安値 |
|---|---|
| 5,664 (22/02/10) | 4,619 (22/03/08) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/05 | 5,165 | 5,355 | 4,962 | 5,026 | -259 | -4.9 | 8,566,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 4,567 | 4,587 | 4,132 | 4,274 | -243 | -5.4 | 25,776,300 |
| 19/09 | 4,241 | 4,822 | 4,215 | 4,517 | +273 | +6.4 | 25,232,100 |
| 19/08 | 4,503 | 4,549 | 4,040 | 4,244 | -288 | -6.4 | 24,177,500 |
| 19/07 | 4,278 | 4,538 | 4,262 | 4,532 | +371 | +8.9 | 19,639,900 |
| 19/06 | 4,060 | 4,368 | 4,052 | 4,161 | +49 | +1.2 | 22,331,400 |
| 19/05 | 4,218 | 4,308 | 3,935 | 4,112 | -49 | -1.2 | 26,684,000 |
| 19/04 | 4,147 | 4,324 | 4,021 | 4,161 | +63 | +1.5 | 14,007,800 |
| 19/03 | 4,149 | 4,222 | 3,902 | 4,098 | -59 | -1.4 | 19,918,500 |
| 19/02 | 4,094 | 4,251 | 3,884 | 4,157 | +71 | +1.7 | 19,745,500 |
| 19/01 | 3,672 | 4,120 | 3,615 | 4,086 | +354 | +9.5 | 22,907,300 |
| 18/12 | 4,439 | 4,478 | 3,532 | 3,732 | -654 | -14.9 | 32,451,800 |
| 18/11 | 4,680 | 4,952 | 4,236 | 4,386 | -294 | -6.3 | 28,149,200 |
| 18/10 | 4,813 | 4,916 | 4,460 | 4,680 | -159 | -3.3 | 26,786,000 |
| 18/09 | 4,742 | 5,014 | 4,312 | 4,839 | +95 | +2.0 | 25,256,100 |
| 18/08 | 4,545 | 4,884 | 4,384 | 4,744 | +210 | +4.6 | 20,953,300 |
| 18/07 | 4,467 | 4,602 | 4,281 | 4,534 | +54 | +1.2 | 20,069,900 |
| 18/06 | 4,725 | 4,858 | 4,421 | 4,480 | -252 | -5.3 | 32,150,400 |
| 18/05 | 4,610 | 4,977 | 4,524 | 4,732 | +142 | +3.1 | 32,127,400 |
| 18/04 | 4,310 | 4,609 | 4,253 | 4,590 | +308 | +7.2 | 20,922,400 |
| 18/03 | 4,088 | 4,303 | 3,922 | 4,282 | +139 | +3.4 | 30,412,000 |
| 18/02 | 4,402 | 4,458 | 3,922 | 4,143 | -223 | -5.1 | 27,527,500 |
| 18/01 | 4,445 | 4,780 | 4,364 | 4,366 | +2 | +0.1 | 23,885,400 |
| 17/12 | 4,578 | 4,588 | 4,251 | 4,364 | -168 | -3.7 | 28,168,600 |
| 17/11 | 4,576 | 4,690 | 4,233 | 4,532 | -7 | -0.2 | 25,851,400 |
| 17/10 | 4,384 | 4,617 | 4,167 | 4,539 | +161 | +3.7 | 48,044,600 |
| 17/09 | 4,135 | 4,674 | 4,075 | 4,378 | +243 | +5.9 | 43,899,300 |
| 17/08 | 4,358 | 4,461 | 4,033 | 4,135 | -197 | -4.6 | 23,906,900 |
| 17/07 | 4,323 | 4,499 | 4,303 | 4,332 | -7 | -0.2 | 23,368,400 |
| 17/06 | 4,324 | 4,525 | 4,219 | 4,339 | +65 | +1.5 | 38,189,400 |
| 17/05 | 4,214 | 4,514 | 4,160 | 4,274 | +68 | +1.6 | 29,929,100 |
▶︎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