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
3,895
円
(18:47)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 3,922 | 3,954 | 3,847 | 3,895 | +32 | +0.8 | 13,931,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,040 | 3,113 | 2,997 | 3,063 | +42 | +1.4 | 11,188,900 |
| 4/19 | 3,150 | 3,195 | 2,990 | 3,021 | -169 | -5.3 | 13,177,800 |
| 4/12 | 3,161 | 3,258 | 3,155 | 3,190 | +23 | +0.7 | 13,462,200 |
| 4/5 | 3,187 | 3,198 | 3,017 | 3,167 | -23 | -0.7 | 16,935,100 |
| 3/29 | 3,168 | 3,272 | 3,131 | 3,190 | +4 | +0.1 | 14,777,695 |
| 3/22 | 3,016 | 3,239 | 3,011 | 3,186 | +168 | +5.6 | 14,723,247 |
| 3/15 | 3,132 | 3,143 | 2,950 | 3,018 | -130 | -4.1 | 19,335,193 |
| 3/8 | 2,975 | 3,181 | 2,952 | 3,148 | +172 | +5.8 | 19,415,294 |
| 3/1 | 2,899 | 3,018 | 2,874 | 2,976 | +64 | +2.2 | 20,674,706 |
| 2/22 | 2,939 | 3,024 | 2,881 | 2,912 | -20 | -0.7 | 16,258,662 |
| 2/16 | 2,676 | 2,992 | 2,653 | 2,932 | +350 | +13.6 | 29,649,896 |
| 2/9 | 2,566 | 2,627 | 2,539 | 2,582 | +44 | +1.7 | 15,940,359 |
| 2/2 | 2,508 | 2,563 | 2,504 | 2,538 | +42 | +1.7 | 13,224,732 |
| 1/26 | 2,564 | 2,582 | 2,483 | 2,496 | -28 | -1.1 | 17,944,679 |
| 1/19 | 2,448 | 2,574 | 2,444 | 2,524 | +94 | +3.9 | 18,419,284 |
| 1/12 | 2,388 | 2,455 | 2,369 | 2,430 | +71 | +3.0 | 14,063,840 |
| 1/5 | 2,273 | 2,374 | 2,259 | 2,359 | +61 | +2.7 | 6,237,662 |
| 12/29 | 2,271 | 2,330 | 2,234 | 2,298 | +54 | +2.4 | 15,206,252 |
| 12/22 | 2,261 | 2,294 | 2,202 | 2,244 | -32 | -1.4 | 15,485,255 |
| 12/15 | 2,390 | 2,435 | 2,252 | 2,276 | -91 | -3.8 | 20,279,602 |
| 12/8 | 2,252 | 2,421 | 2,223 | 2,367 | +89 | +3.9 | 24,593,946 |
| 12/1 | 2,266 | 2,307 | 2,216 | 2,278 | +18 | +0.8 | 18,699,187 |
| 11/24 | 2,212 | 2,260 | 2,131 | 2,260 | +114 | +5.3 | 18,208,982 |
| 11/17 | 2,173 | 2,197 | 2,104 | 2,146 | -17 | -0.8 | 14,935,949 |
| 11/10 | 2,204 | 2,241 | 2,093 | 2,163 | -35 | -1.6 | 14,161,041 |
| 11/2 | 2,110 | 2,219 | 2,100 | 2,198 | +55 | +2.6 | 23,873,638 |
| 10/27 | 2,114 | 2,146 | 2,068 | 2,143 | +20 | +0.9 | 13,403,234 |
| 10/20 | 2,122 | 2,181 | 2,106 | 2,123 | +2 | +0.1 | 16,203,762 |
| 10/13 | 2,099 | 2,154 | 2,097 | 2,121 | +50 | +2.4 | 19,177,091 |
| 10/6 | 2,128 | 2,156 | 2,039 | 2,071 | -73 | -3.4 | 23,872,138 |
▶︎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
