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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,973 | 1,998 | 1,898 | 1,915 | -58 | -2.9 | 11,722,617 |
| 7/29 | 1,963 | 2,006 | 1,962 | 1,973 | +11 | +0.6 | 11,592,416 |
| 7/22 | 1,959 | 1,989 | 1,941 | 1,962 | 0 | 0.0 | 11,338,013 |
| 7/15 | 1,999 | 2,043 | 1,946 | 1,962 | -12 | -0.6 | 13,241,232 |
| 7/8 | 1,996 | 2,044 | 1,933 | 1,974 | -14 | -0.7 | 16,480,965 |
| 7/1 | 1,955 | 2,028 | 1,951 | 1,988 | +66 | +3.4 | 20,753,607 |
| 6/24 | 1,934 | 1,988 | 1,910 | 1,922 | -15 | -0.8 | 19,632,796 |
| 6/17 | 1,973 | 2,006 | 1,924 | 1,937 | -49 | -2.5 | 23,305,133 |
| 6/10 | 1,979 | 2,030 | 1,969 | 1,986 | +20 | +1.0 | 20,160,201 |
| 6/3 | 1,933 | 2,016 | 1,903 | 1,966 | +34 | +1.8 | 28,013,080 |
| 5/27 | 1,756 | 1,949 | 1,752 | 1,932 | +243 | +14.4 | 28,815,288 |
| 5/20 | 1,694 | 1,702 | 1,644 | 1,689 | -1 | -0.1 | 14,394,744 |
| 5/13 | 1,774 | 1,784 | 1,668 | 1,690 | -81 | -4.6 | 11,165,511 |
| 5/6 | 1,721 | 1,780 | 1,716 | 1,771 | +10 | +0.6 | 4,991,450 |
| 4/28 | 1,700 | 1,765 | 1,693 | 1,761 | +28 | +1.6 | 11,990,520 |
| 4/22 | 1,704 | 1,736 | 1,689 | 1,733 | +15 | +0.9 | 10,219,302 |
| 4/15 | 1,667 | 1,731 | 1,667 | 1,718 | +42 | +2.5 | 10,618,006 |
| 4/8 | 1,793 | 1,794 | 1,638 | 1,676 | -109 | -6.1 | 14,176,642 |
| 4/1 | 1,872 | 1,879 | 1,761 | 1,785 | -54 | -2.9 | 12,499,925 |
| 3/25 | 1,816 | 1,877 | 1,816 | 1,839 | +31 | +1.7 | 11,803,918 |
| 3/18 | 1,649 | 1,812 | 1,643 | 1,808 | +180 | +11.1 | 18,570,785 |
| 3/11 | 1,580 | 1,645 | 1,539 | 1,628 | +11 | +0.7 | 14,186,842 |
| 3/4 | 1,630 | 1,691 | 1,596 | 1,617 | -10 | -0.6 | 18,339,183 |
| 2/25 | 1,777 | 1,796 | 1,623 | 1,627 | -169 | -9.4 | 11,904,119 |
| 2/18 | 1,856 | 1,878 | 1,770 | 1,796 | -65 | -3.5 | 15,068,250 |
| 2/10 | 1,837 | 1,887 | 1,835 | 1,861 | +26 | +1.4 | 11,204,812 |
| 2/4 | 1,776 | 1,844 | 1,750 | 1,835 | +30 | +1.7 | 14,857,648 |
| 1/28 | 1,738 | 1,811 | 1,726 | 1,805 | +64 | +3.7 | 14,822,848 |
| 1/21 | 1,790 | 1,813 | 1,725 | 1,741 | -44 | -2.5 | 14,678,247 |
| 1/14 | 1,696 | 1,790 | 1,696 | 1,785 | +90 | +5.3 | 18,268,982 |
▶︎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
