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
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,053 (24/11/20) | 2,202 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,053 (24/11/20) | 2,259 (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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 3,922 | 3,961 | 3,847 | 3,915 | +52 | +1.4 | 18,235,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,582 | 1,602 | 1,520 | 1,524 | -82 | -5.1 | 24,617,346 |
| 9/13 | 1,480 | 1,607 | 1,479 | 1,606 | +140 | +9.6 | 23,242,732 |
| 9/6 | 1,413 | 1,472 | 1,404 | 1,466 | +52 | +3.7 | 11,410,614 |
| 8/30 | 1,346 | 1,419 | 1,346 | 1,414 | +21 | +1.5 | 16,543,065 |
| 8/23 | 1,374 | 1,399 | 1,354 | 1,393 | +24 | +1.8 | 19,897,099 |
| 8/16 | 1,417 | 1,428 | 1,360 | 1,369 | -57 | -4.0 | 13,764,137 |
| 8/9 | 1,437 | 1,444 | 1,369 | 1,426 | -34 | -2.3 | 16,667,866 |
| 8/2 | 1,476 | 1,516 | 1,451 | 1,460 | -12 | -0.8 | 14,694,147 |
| 7/26 | 1,491 | 1,504 | 1,466 | 1,472 | -17 | -1.1 | 10,685,207 |
| 7/19 | 1,475 | 1,495 | 1,446 | 1,489 | +16 | +1.1 | 11,379,414 |
| 7/12 | 1,461 | 1,483 | 1,441 | 1,473 | +5 | +0.3 | 12,999,730 |
| 7/5 | 1,425 | 1,474 | 1,420 | 1,468 | +82 | +5.9 | 14,822,848 |
| 6/28 | 1,378 | 1,391 | 1,358 | 1,386 | +5 | +0.4 | 12,990,130 |
| 6/21 | 1,416 | 1,427 | 1,376 | 1,381 | -35 | -2.5 | 19,240,992 |
| 6/14 | 1,432 | 1,455 | 1,399 | 1,416 | -7 | -0.5 | 16,726,667 |
| 6/7 | 1,353 | 1,433 | 1,350 | 1,423 | +53 | +3.9 | 18,037,080 |
| 5/31 | 1,341 | 1,408 | 1,320 | 1,370 | +35 | +2.6 | 23,055,830 |
| 5/24 | 1,401 | 1,435 | 1,311 | 1,335 | -54 | -3.9 | 25,373,353 |
| 5/17 | 1,409 | 1,423 | 1,366 | 1,389 | -21 | -1.5 | 14,753,847 |
| 5/10 | 1,405 | 1,424 | 1,383 | 1,410 | +24 | +1.7 | 16,869,768 |
| 4/26 | 1,408 | 1,416 | 1,356 | 1,386 | -29 | -2.1 | 10,176,702 |
| 4/19 | 1,391 | 1,441 | 1,388 | 1,415 | +45 | +3.3 | 11,986,620 |
| 4/12 | 1,387 | 1,387 | 1,340 | 1,370 | -15 | -1.1 | 7,853,178 |
| 4/5 | 1,382 | 1,412 | 1,377 | 1,385 | +20 | +1.5 | 12,007,320 |
| 3/29 | 1,337 | 1,389 | 1,323 | 1,365 | +12 | +0.9 | 17,157,771 |
| 3/22 | 1,333 | 1,363 | 1,321 | 1,353 | +30 | +2.3 | 10,487,805 |
| 3/15 | 1,320 | 1,348 | 1,300 | 1,323 | +6 | +0.5 | 15,154,651 |
| 3/8 | 1,405 | 1,407 | 1,314 | 1,317 | -70 | -5.1 | 14,244,442 |
| 3/1 | 1,390 | 1,401 | 1,364 | 1,387 | ー | ー | 16,836,468 |
▶︎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
