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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,952 | 1,978 | 1,936 | 1,944 | +10 | +0.5 | 13,841,238 |
| 2/24 | 1,889 | 1,959 | 1,886 | 1,934 | +54 | +2.9 | 12,884,829 |
| 2/17 | 1,872 | 1,881 | 1,824 | 1,880 | +21 | +1.1 | 17,344,073 |
| 2/10 | 1,840 | 1,870 | 1,815 | 1,859 | +43 | +2.4 | 12,103,921 |
| 2/3 | 1,898 | 1,900 | 1,780 | 1,816 | -103 | -5.4 | 16,914,169 |
| 1/27 | 1,906 | 1,930 | 1,883 | 1,919 | +18 | +1.0 | 11,437,614 |
| 1/20 | 1,910 | 1,922 | 1,869 | 1,901 | -13 | -0.7 | 14,074,941 |
| 1/13 | 1,888 | 1,929 | 1,868 | 1,914 | +19 | +1.0 | 11,103,111 |
| 1/6 | 1,940 | 1,957 | 1,894 | 1,895 | -58 | -3.0 | 8,802,088 |
| 12/30 | 1,965 | 1,984 | 1,932 | 1,953 | -8 | -0.4 | 12,385,024 |
| 12/23 | 1,877 | 1,965 | 1,875 | 1,961 | +75 | +4.0 | 18,409,384 |
| 12/16 | 1,889 | 1,923 | 1,871 | 1,886 | -7 | -0.4 | 16,866,768 |
| 12/9 | 1,869 | 1,900 | 1,854 | 1,893 | +14 | +0.8 | 19,120,391 |
| 12/2 | 1,998 | 2,029 | 1,874 | 1,879 | -104 | -5.2 | 30,305,403 |
| 11/25 | 1,887 | 1,986 | 1,840 | 1,983 | -57 | -2.8 | 27,656,676 |
| 11/18 | 2,097 | 2,103 | 1,995 | 2,040 | -52 | -2.5 | 14,004,140 |
| 11/11 | 2,093 | 2,123 | 2,061 | 2,092 | +27 | +1.3 | 12,573,426 |
| 11/4 | 2,058 | 2,123 | 2,044 | 2,065 | +38 | +1.9 | 12,144,421 |
| 10/28 | 2,033 | 2,073 | 2,005 | 2,027 | +24 | +1.2 | 19,164,191 |
| 10/21 | 2,018 | 2,033 | 1,990 | 2,003 | -15 | -0.7 | 12,059,520 |
| 10/14 | 1,995 | 2,033 | 1,964 | 2,018 | +21 | +1.1 | 11,792,818 |
| 10/7 | 1,924 | 2,041 | 1,886 | 1,997 | +77 | +4.0 | 18,725,287 |
| 9/30 | 1,993 | 1,996 | 1,889 | 1,920 | -95 | -4.7 | 20,643,806 |
| 9/22 | 2,046 | 2,061 | 2,002 | 2,015 | -14 | -0.7 | 8,471,485 |
| 9/16 | 2,038 | 2,046 | 1,986 | 2,029 | +1 | +0.1 | 12,799,628 |
| 9/9 | 1,960 | 2,036 | 1,951 | 2,028 | +71 | +3.6 | 12,949,329 |
| 9/2 | 1,946 | 1,999 | 1,935 | 1,957 | -13 | -0.7 | 15,220,052 |
| 8/26 | 1,959 | 1,992 | 1,949 | 1,970 | +2 | +0.1 | 10,307,503 |
| 8/19 | 1,946 | 1,981 | 1,916 | 1,968 | +17 | +0.9 | 11,553,415 |
| 8/12 | 1,916 | 1,960 | 1,871 | 1,951 | +36 | +1.9 | 14,638,646 |
▶︎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
