！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
3,054
円
(09:57)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,040.0 | 3,113.0 | 2,997.0 | 3,056.0 | +35.0 | +1.2 | 7,788,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,150.0 | 3,195.0 | 2,990.0 | 3,021.0 | -169.0 | -5.3 | 13,177,800 |
| 4/12 | 3,161.0 | 3,258.0 | 3,155.0 | 3,190.0 | +23.0 | +0.7 | 13,462,200 |
| 4/5 | 3,187.0 | 3,198.0 | 3,017.0 | 3,167.0 | -23.0 | -0.7 | 16,935,100 |
| 3/29 | 3,168.9 | 3,272.3 | 3,131.9 | 3,190.0 | +3.4 | +0.1 | 14,777,695 |
| 3/22 | 3,016.6 | 3,239.9 | 3,011.6 | 3,186.6 | +168.0 | +5.6 | 14,723,247 |
| 3/15 | 3,132.3 | 3,143.6 | 2,950.9 | 3,018.6 | -130.0 | -4.1 | 19,335,193 |
| 3/8 | 2,975.6 | 3,181.9 | 2,952.3 | 3,148.6 | +172.3 | +5.8 | 19,415,294 |
| 3/1 | 2,899.9 | 3,018.9 | 2,874.3 | 2,976.3 | +64.0 | +2.2 | 20,674,706 |
| 2/22 | 2,939.9 | 3,024.9 | 2,881.9 | 2,912.3 | -20.0 | -0.7 | 16,258,662 |
| 2/16 | 2,676.6 | 2,992.3 | 2,653.3 | 2,932.3 | +349.7 | +13.5 | 29,649,896 |
| 2/9 | 2,566.3 | 2,627.3 | 2,539.6 | 2,582.6 | +44.3 | +1.8 | 15,940,359 |
| 2/2 | 2,508.3 | 2,563.6 | 2,504.9 | 2,538.3 | +41.4 | +1.7 | 13,224,732 |
| 1/26 | 2,564.3 | 2,582.9 | 2,483.6 | 2,496.9 | -28.0 | -1.1 | 17,944,679 |
| 1/19 | 2,448.3 | 2,574.9 | 2,444.6 | 2,524.9 | +94.3 | +3.9 | 18,419,284 |
| 1/12 | 2,388.3 | 2,455.6 | 2,369.6 | 2,430.6 | +70.7 | +3.0 | 14,063,840 |
| 1/5 | 2,273.6 | 2,374.9 | 2,259.9 | 2,359.9 | +61.3 | +2.7 | 6,237,662 |
| 12/29 | 2,271.6 | 2,330.9 | 2,234.3 | 2,298.6 | +54.0 | +2.4 | 15,206,252 |
| 12/22 | 2,261.3 | 2,294.6 | 2,202.9 | 2,244.6 | -32.0 | -1.4 | 15,485,255 |
| 12/15 | 2,390.9 | 2,435.9 | 2,252.3 | 2,276.6 | -90.7 | -3.8 | 20,279,602 |
| 12/8 | 2,252.3 | 2,421.6 | 2,223.9 | 2,367.3 | +89.0 | +3.9 | 24,593,946 |
| 12/1 | 2,266.6 | 2,307.6 | 2,216.9 | 2,278.3 | +17.4 | +0.8 | 18,699,187 |
| 11/24 | 2,212.9 | 2,260.9 | 2,131.6 | 2,260.9 | +114.6 | +5.3 | 18,208,982 |
| 11/17 | 2,173.3 | 2,197.3 | 2,104.3 | 2,146.3 | -17.6 | -0.8 | 14,935,949 |
| 11/10 | 2,204.9 | 2,241.6 | 2,093.9 | 2,163.9 | -35.0 | -1.6 | 14,161,041 |
| 11/2 | 2,110.3 | 2,219.9 | 2,100.9 | 2,198.9 | +55.3 | +2.6 | 23,873,638 |
| 10/27 | 2,114.9 | 2,146.3 | 2,068.6 | 2,143.6 | +20.3 | +1.0 | 13,403,234 |
| 10/20 | 2,122.3 | 2,181.3 | 2,106.9 | 2,123.3 | +1.7 | +0.1 | 16,203,762 |
| 10/13 | 2,099.9 | 2,154.3 | 2,097.3 | 2,121.6 | +50.0 | +2.4 | 19,177,091 |
| 10/6 | 2,128.9 | 2,156.3 | 2,039.9 | 2,071.6 | -72.7 | -3.4 | 23,872,138 |
| 9/29 | 2,289.9 | 2,325.6 | 2,127.9 | 2,144.3 | -135.0 | -5.9 | 23,582,335 |
▶︎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