！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
2,980
円
(23:03)
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 | 2,990.0 | 3,050.0 | -140.0 | -4.4 | 55,035,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/03 | 1,382.9 | 1,407.3 | 1,300.6 | 1,365.9 | -19.7 | -1.4 | 59,756,097 |
| 19/02 | 1,364.6 | 1,416.9 | 1,294.6 | 1,385.6 | +23.7 | +1.7 | 59,237,091 |
| 19/01 | 1,223.9 | 1,373.3 | 1,204.9 | 1,361.9 | +118.0 | +9.5 | 68,722,586 |
| 18/12 | 1,479.6 | 1,492.6 | 1,177.3 | 1,243.9 | -218.0 | -14.9 | 97,356,372 |
| 18/11 | 1,559.9 | 1,650.6 | 1,411.9 | 1,461.9 | -98.0 | -6.3 | 84,448,443 |
| 18/10 | 1,604.3 | 1,638.6 | 1,486.6 | 1,559.9 | -53.0 | -3.3 | 80,358,802 |
| 18/09 | 1,580.6 | 1,671.3 | 1,437.3 | 1,612.9 | +31.6 | +2.0 | 75,769,056 |
| 18/08 | 1,514.9 | 1,627.9 | 1,461.3 | 1,581.3 | +70.0 | +4.6 | 62,860,528 |
| 18/07 | 1,488.9 | 1,533.9 | 1,426.9 | 1,511.3 | +18.0 | +1.2 | 60,210,301 |
| 18/06 | 1,574.9 | 1,619.3 | 1,473.6 | 1,493.3 | -84.0 | -5.3 | 96,452,163 |
| 18/05 | 1,536.6 | 1,658.9 | 1,507.9 | 1,577.3 | +47.4 | +3.1 | 96,383,162 |
| 18/04 | 1,436.6 | 1,536.3 | 1,417.6 | 1,529.9 | +102.6 | +7.2 | 62,767,827 |
| 18/03 | 1,362.6 | 1,434.3 | 1,307.3 | 1,427.3 | +46.4 | +3.4 | 91,236,911 |
| 18/02 | 1,467.3 | 1,485.9 | 1,307.3 | 1,380.9 | -74.4 | -5.1 | 82,583,324 |
| 18/01 | 1,481.6 | 1,593.3 | 1,454.6 | 1,455.3 | +0.7 | +0.1 | 71,656,915 |
| 17/12 | 1,525.9 | 1,529.3 | 1,416.9 | 1,454.6 | -56.0 | -3.7 | 84,506,644 |
| 17/11 | 1,525.3 | 1,563.3 | 1,410.9 | 1,510.6 | -2.3 | -0.2 | 77,554,974 |
| 17/10 | 1,461.3 | 1,538.9 | 1,388.9 | 1,512.9 | +53.6 | +3.7 | 144,135,239 |
| 17/09 | 1,378.3 | 1,557.9 | 1,358.3 | 1,459.3 | +81.0 | +5.9 | 131,699,215 |
| 17/08 | 1,452.6 | 1,486.9 | 1,344.3 | 1,378.3 | -65.6 | -4.5 | 71,721,416 |
| 17/07 | 1,440.9 | 1,499.6 | 1,434.3 | 1,443.9 | -2.4 | -0.2 | 70,105,900 |
| 17/06 | 1,441.3 | 1,508.3 | 1,406.3 | 1,446.3 | +21.7 | +1.5 | 114,569,344 |
| 17/05 | 1,404.6 | 1,504.6 | 1,386.6 | 1,424.6 | +22.7 | +1.6 | 89,788,196 |
| 17/04 | 1,365.6 | 1,416.6 | 1,284.9 | 1,401.9 | +42.3 | +3.1 | 79,088,590 |
| 17/03 | 1,411.6 | 1,485.6 | 1,358.9 | 1,359.6 | -39.7 | -2.8 | 77,974,378 |
| 17/02 | 1,346.9 | 1,463.9 | 1,329.3 | 1,399.3 | +33.4 | +2.5 | 63,105,930 |
| 17/01 | 1,343.3 | 1,418.3 | 1,304.9 | 1,365.9 | +46.0 | +3.5 | 61,149,311 |
| 16/12 | 1,265.3 | 1,416.3 | 1,253.6 | 1,319.9 | +77.3 | +6.2 | 111,369,212 |
| 16/11 | 1,147.9 | 1,242.6 | 1,014.9 | 1,242.6 | +108.0 | +9.5 | 104,717,245 |
| 16/10 | 996.8 | 1,141.3 | 966.9 | 1,134.6 | +146.2 | +14.8 | 113,821,736 |
▶︎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