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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 2,289 | 2,325 | 2,127 | 2,144 | -135 | -5.9 | 23,582,335 |
| 9/22 | 2,199 | 2,316 | 2,195 | 2,279 | +79 | +3.6 | 24,216,242 |
| 9/15 | 2,186 | 2,227 | 2,159 | 2,200 | +35 | +1.6 | 24,757,147 |
| 9/8 | 2,152 | 2,194 | 2,130 | 2,165 | +15 | +0.7 | 21,142,711 |
| 9/1 | 2,103 | 2,158 | 2,063 | 2,150 | +56 | +2.7 | 27,072,570 |
| 8/25 | 2,060 | 2,112 | 2,047 | 2,094 | +47 | +2.3 | 17,258,272 |
| 8/18 | 2,076 | 2,097 | 2,026 | 2,047 | -28 | -1.4 | 16,524,765 |
| 8/10 | 1,949 | 2,086 | 1,945 | 2,075 | +114 | +5.8 | 23,295,533 |
| 8/4 | 2,109 | 2,129 | 1,928 | 1,961 | -132 | -6.3 | 41,179,311 |
| 7/28 | 2,133 | 2,157 | 2,013 | 2,093 | -56 | -2.6 | 53,399,933 |
| 7/21 | 2,140 | 2,188 | 2,119 | 2,149 | +19 | +0.9 | 10,693,007 |
| 7/14 | 2,184 | 2,224 | 2,111 | 2,130 | -55 | -2.5 | 15,744,457 |
| 7/7 | 2,159 | 2,228 | 2,158 | 2,185 | +33 | +1.5 | 15,011,550 |
| 6/30 | 2,166 | 2,204 | 2,137 | 2,152 | -18 | -0.8 | 15,785,258 |
| 6/23 | 2,170 | 2,201 | 2,051 | 2,170 | +15 | +0.7 | 25,516,455 |
| 6/16 | 2,089 | 2,182 | 2,080 | 2,155 | +83 | +4.0 | 20,516,005 |
| 6/9 | 2,016 | 2,089 | 1,987 | 2,072 | +79 | +4.0 | 22,720,127 |
| 6/2 | 1,965 | 1,993 | 1,889 | 1,993 | +37 | +1.9 | 31,311,013 |
| 5/26 | 2,042 | 2,061 | 1,951 | 1,956 | -52 | -2.6 | 27,936,579 |
| 5/19 | 1,918 | 2,015 | 1,912 | 2,008 | +106 | +5.6 | 16,272,462 |
| 5/12 | 1,883 | 1,926 | 1,871 | 1,902 | +6 | +0.3 | 10,536,705 |
| 5/2 | 1,899 | 1,921 | 1,882 | 1,896 | +12 | +0.6 | 4,515,945 |
| 4/28 | 1,867 | 1,886 | 1,817 | 1,884 | +39 | +2.1 | 13,176,432 |
| 4/21 | 1,808 | 1,879 | 1,800 | 1,845 | +55 | +3.1 | 12,196,022 |
| 4/14 | 1,751 | 1,800 | 1,747 | 1,790 | +49 | +2.8 | 12,439,924 |
| 4/7 | 1,766 | 1,772 | 1,725 | 1,741 | -9 | -0.5 | 13,772,538 |
| 3/31 | 1,782 | 1,803 | 1,726 | 1,750 | -20 | -1.1 | 19,553,595 |
| 3/24 | 1,756 | 1,816 | 1,750 | 1,770 | -5 | -0.3 | 12,613,626 |
| 3/17 | 1,927 | 1,929 | 1,753 | 1,775 | -172 | -8.8 | 21,840,818 |
| 3/10 | 1,949 | 2,010 | 1,924 | 1,947 | +3 | +0.2 | 16,603,066 |
▶︎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
