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
3,944.1
円
(10:41)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 3,922 | 3,961 | 3,847 | 3,945 | +82 | +2.1 | 12,545,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,617 | 1,714 | 1,615 | 1,695 | +76 | +4.7 | 17,368,673 |
| 12/30 | 1,623 | 1,647 | 1,610 | 1,619 | -2 | -0.1 | 16,454,264 |
| 12/24 | 1,663 | 1,668 | 1,612 | 1,621 | -63 | -3.7 | 17,366,273 |
| 12/17 | 1,668 | 1,716 | 1,660 | 1,684 | +40 | +2.4 | 21,235,112 |
| 12/10 | 1,648 | 1,690 | 1,608 | 1,644 | -6 | -0.4 | 16,895,269 |
| 12/3 | 1,567 | 1,655 | 1,550 | 1,650 | +54 | +3.4 | 18,510,485 |
| 11/26 | 1,606 | 1,689 | 1,577 | 1,596 | -23 | -1.4 | 12,235,922 |
| 11/19 | 1,644 | 1,652 | 1,581 | 1,619 | -28 | -1.7 | 13,246,032 |
| 11/12 | 1,648 | 1,653 | 1,603 | 1,647 | +1 | +0.1 | 7,552,275 |
| 11/5 | 1,676 | 1,683 | 1,632 | 1,646 | -3 | -0.2 | 10,438,304 |
| 10/29 | 1,629 | 1,672 | 1,613 | 1,649 | +10 | +0.6 | 10,836,408 |
| 10/22 | 1,676 | 1,688 | 1,633 | 1,639 | -32 | -1.9 | 9,279,393 |
| 10/15 | 1,651 | 1,678 | 1,630 | 1,671 | +20 | +1.2 | 11,219,512 |
| 10/8 | 1,633 | 1,672 | 1,610 | 1,651 | +20 | +1.2 | 12,952,029 |
| 10/1 | 1,716 | 1,728 | 1,625 | 1,631 | -79 | -4.6 | 23,456,634 |
| 9/24 | 1,686 | 1,714 | 1,663 | 1,710 | -3 | -0.2 | 9,432,694 |
| 9/17 | 1,683 | 1,752 | 1,677 | 1,713 | +22 | +1.3 | 20,058,800 |
| 9/10 | 1,660 | 1,711 | 1,659 | 1,691 | +40 | +2.4 | 15,865,658 |
| 9/3 | 1,606 | 1,657 | 1,582 | 1,651 | +49 | +3.1 | 14,130,141 |
| 8/27 | 1,598 | 1,618 | 1,584 | 1,602 | +25 | +1.6 | 10,248,102 |
| 8/20 | 1,562 | 1,608 | 1,550 | 1,577 | +5 | +0.3 | 11,333,213 |
| 8/13 | 1,563 | 1,598 | 1,547 | 1,572 | +8 | +0.5 | 11,299,613 |
| 8/6 | 1,533 | 1,571 | 1,530 | 1,564 | +55 | +3.6 | 12,289,023 |
| 7/30 | 1,516 | 1,529 | 1,500 | 1,509 | +9 | +0.6 | 13,907,239 |
| 7/21 | 1,473 | 1,514 | 1,457 | 1,500 | +17 | +1.2 | 9,534,095 |
| 7/16 | 1,466 | 1,499 | 1,442 | 1,483 | +53 | +3.7 | 17,578,075 |
| 7/9 | 1,411 | 1,441 | 1,407 | 1,430 | +6 | +0.4 | 13,697,837 |
| 7/2 | 1,411 | 1,429 | 1,365 | 1,424 | +33 | +2.4 | 15,328,653 |
| 6/25 | 1,343 | 1,414 | 1,336 | 1,391 | +25 | +1.8 | 20,431,104 |
| 6/18 | 1,430 | 1,447 | 1,360 | 1,366 | -49 | -3.5 | 20,123,901 |
▶︎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
