！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
3,082
円
(23:16)
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) | 1,871.3 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,104.0 | 3,128.0 | 3,049.0 | 3,100.0 | -20.0 | -0.6 | 4,242,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 16/10 | 996.8 | 1,141.3 | 966.9 | 1,134.6 | +146.2 | +14.8 | 113,821,736 |
| 16/09 | 1,090.6 | 1,149.9 | 973.4 | 988.4 | -116.9 | -10.6 | 84,817,447 |
| 16/08 | 1,087.3 | 1,118.9 | 1,039.3 | 1,105.3 | -16.0 | -1.4 | 107,171,270 |
| 16/07 | 908.3 | 1,132.6 | 866.4 | 1,121.3 | +221.9 | +24.7 | 146,547,263 |
| 16/06 | 1,028.3 | 1,033.9 | 848.9 | 899.4 | -142.5 | -13.7 | 119,554,794 |
| 16/05 | 930.1 | 1,049.9 | 922.3 | 1,041.9 | +61.8 | +6.3 | 90,799,507 |
| 16/04 | 1,063.3 | 1,102.6 | 948.6 | 980.1 | -82.5 | -7.8 | 96,282,961 |
| 16/03 | 1,082.9 | 1,177.6 | 1,023.9 | 1,062.6 | -20.7 | -1.9 | 94,233,641 |
| 16/02 | 1,200.3 | 1,213.3 | 875.9 | 1,083.3 | -89.6 | -7.6 | 125,572,554 |
| 16/01 | 1,321.3 | 1,336.6 | 1,078.3 | 1,172.9 | -164.0 | -12.3 | 80,555,604 |
| 15/12 | 1,274.6 | 1,353.6 | 1,220.3 | 1,336.9 | +72.0 | +5.7 | 81,074,309 |
| 15/11 | 1,247.3 | 1,372.3 | 1,236.3 | 1,264.9 | -11.0 | -0.9 | 77,852,877 |
| 15/10 | 1,156.9 | 1,368.3 | 1,134.3 | 1,275.9 | +124.0 | +10.8 | 72,279,422 |
| 15/09 | 1,325.4 | 1,342.1 | 1,097.6 | 1,151.9 | -189.0 | -14.1 | 93,842,137 |
| 15/08 | 1,457.1 | 1,517.4 | 1,157.9 | 1,340.9 | -116.4 | -8.0 | 130,778,806 |
| 15/07 | 1,506.1 | 1,549.3 | 1,320.6 | 1,457.3 | -39.8 | -2.7 | 101,354,812 |
| 15/06 | 1,508.8 | 1,565.9 | 1,432.4 | 1,497.1 | -12.8 | -0.9 | 111,631,115 |
| 15/05 | 1,309.9 | 1,566.6 | 1,290.9 | 1,509.9 | +200.0 | +15.3 | 118,037,078 |
| 15/04 | 1,248.8 | 1,379.9 | 1,227.4 | 1,309.9 | +65.0 | +5.2 | 106,672,665 |
| 15/03 | 1,240.8 | 1,343.6 | 1,218.8 | 1,244.9 | +4.3 | +0.4 | 113,852,037 |
| 15/02 | 1,089.9 | 1,269.8 | 1,076.6 | 1,240.6 | +140.7 | +12.8 | 119,261,091 |
| 15/01 | 1,007.4 | 1,110.6 | 935.6 | 1,099.9 | +83.0 | +8.2 | 89,371,192 |
| 14/12 | 993.8 | 1,082.3 | 976.6 | 1,016.9 | +36.1 | +3.7 | 90,080,699 |
| 14/11 | 999.3 | 1,004.3 | 950.1 | 980.8 | +64.5 | +7.0 | 82,458,523 |
| 14/10 | 883.1 | 921.6 | 787.6 | 916.3 | +29.4 | +3.3 | 85,638,855 |
| 14/09 | 837.6 | 908.6 | 830.8 | 886.9 | +49.3 | +5.9 | 66,031,259 |
| 14/08 | 864.6 | 872.3 | 795.3 | 837.6 | -42.0 | -4.8 | 68,375,483 |
| 14/07 | 913.9 | 933.6 | 862.3 | 879.6 | -29.7 | -3.3 | 66,451,263 |
| 14/06 | 951.9 | 975.6 | 898.6 | 909.3 | -33.3 | -3.5 | 78,936,488 |
| 14/05 | 855.3 | 954.9 | 846.9 | 942.6 | +93.0 | +11.0 | 72,334,022 |
▶︎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