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
3,194.3
円
(14:59)
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) | 1,725.6 (23/04/06) |
昨年来高値 | 昨年来安値 |
---|---|
3,272.3 (24/03/27) | 1,725.6 (23/04/06) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 3,168.9 | 3,272.3 | 3,131.9 | 3,190.0 | +3.4 | +0.1 | 14,777,695 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
8/25 | 2,060.6 | 2,112.9 | 2,047.3 | 2,094.9 | +47.0 | +2.3 | 17,258,272 |
8/18 | 2,076.9 | 2,097.9 | 2,026.6 | 2,047.9 | -28.0 | -1.4 | 16,524,765 |
8/10 | 1,949.9 | 2,086.3 | 1,945.6 | 2,075.9 | +114.6 | +5.8 | 23,295,533 |
8/4 | 2,109.9 | 2,129.9 | 1,928.9 | 1,961.3 | -132.6 | -6.3 | 41,179,311 |
7/28 | 2,133.6 | 2,157.6 | 2,013.6 | 2,093.9 | -55.4 | -2.6 | 53,399,933 |
7/21 | 2,140.6 | 2,188.9 | 2,119.3 | 2,149.3 | +18.7 | +0.9 | 10,693,007 |
7/14 | 2,184.9 | 2,224.9 | 2,111.3 | 2,130.6 | -54.7 | -2.5 | 15,744,457 |
7/7 | 2,159.9 | 2,228.3 | 2,158.9 | 2,185.3 | +32.4 | +1.5 | 15,011,550 |
6/30 | 2,166.9 | 2,204.3 | 2,137.6 | 2,152.9 | -17.4 | -0.8 | 15,785,258 |
6/23 | 2,170.9 | 2,201.9 | 2,051.6 | 2,170.3 | +14.7 | +0.7 | 25,516,455 |
6/16 | 2,089.3 | 2,182.3 | 2,080.9 | 2,155.6 | +83.0 | +4.0 | 20,516,005 |
6/9 | 2,016.6 | 2,089.6 | 1,987.6 | 2,072.6 | +79.3 | +4.0 | 22,720,127 |
6/2 | 1,965.9 | 1,993.3 | 1,889.6 | 1,993.3 | +36.4 | +1.9 | 31,311,013 |
5/26 | 2,042.3 | 2,061.3 | 1,951.6 | 1,956.9 | -52.0 | -2.6 | 27,936,579 |
5/19 | 1,918.6 | 2,015.3 | 1,912.6 | 2,008.9 | +106.3 | +5.6 | 16,272,462 |
5/12 | 1,883.6 | 1,926.3 | 1,871.3 | 1,902.6 | +6.0 | +0.3 | 10,536,705 |
5/2 | 1,899.6 | 1,921.3 | 1,882.9 | 1,896.6 | +12.3 | +0.7 | 4,515,945 |
4/28 | 1,867.6 | 1,886.3 | 1,817.6 | 1,884.3 | +38.4 | +2.1 | 13,176,432 |
4/21 | 1,808.3 | 1,879.9 | 1,800.6 | 1,845.9 | +55.3 | +3.1 | 12,196,022 |
4/14 | 1,751.3 | 1,800.3 | 1,747.6 | 1,790.6 | +49.3 | +2.8 | 12,439,924 |
4/7 | 1,766.6 | 1,772.6 | 1,725.6 | 1,741.3 | -9.3 | -0.5 | 13,772,538 |
3/31 | 1,782.9 | 1,803.6 | 1,726.6 | 1,750.6 | -19.7 | -1.1 | 19,553,595 |
3/24 | 1,756.6 | 1,816.3 | 1,750.6 | 1,770.3 | -5.6 | -0.3 | 12,613,626 |
3/17 | 1,927.9 | 1,929.3 | 1,753.3 | 1,775.9 | -172.0 | -8.8 | 21,840,818 |
3/10 | 1,949.9 | 2,010.3 | 1,924.9 | 1,947.9 | +3.0 | +0.2 | 16,603,066 |
3/3 | 1,952.6 | 1,978.3 | 1,936.9 | 1,944.9 | +10.3 | +0.5 | 13,841,238 |
2/24 | 1,889.6 | 1,959.9 | 1,886.9 | 1,934.6 | +54.3 | +2.9 | 12,884,829 |
2/17 | 1,872.9 | 1,881.9 | 1,824.9 | 1,880.3 | +20.4 | +1.1 | 17,344,073 |
2/10 | 1,840.9 | 1,870.9 | 1,815.9 | 1,859.9 | +43.0 | +2.4 | 12,103,921 |
2/3 | 1,898.6 | 1,900.3 | 1,780.3 | 1,816.9 | -102.7 | -5.4 | 16,914,169 |
▶︎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