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
3,914.2
円
(13:22)
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 | 3,912 | +49 | +1.3 | 13,258,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,469 | 1,474 | 1,409 | 1,415 | -51 | -3.5 | 13,903,339 |
| 6/4 | 1,475 | 1,482 | 1,443 | 1,466 | -10 | -0.7 | 9,945,099 |
| 5/28 | 1,439 | 1,484 | 1,439 | 1,476 | +36 | +2.5 | 22,688,327 |
| 5/21 | 1,449 | 1,495 | 1,403 | 1,440 | +1 | +0.1 | 22,232,022 |
| 5/14 | 1,417 | 1,443 | 1,364 | 1,439 | +23 | +1.6 | 15,073,650 |
| 5/7 | 1,398 | 1,418 | 1,367 | 1,416 | +63 | +4.7 | 6,814,868 |
| 4/30 | 1,351 | 1,364 | 1,339 | 1,353 | +3 | +0.2 | 11,700,717 |
| 4/23 | 1,401 | 1,404 | 1,323 | 1,350 | -48 | -3.4 | 11,264,212 |
| 4/16 | 1,382 | 1,399 | 1,351 | 1,398 | +19 | +1.4 | 7,820,778 |
| 4/9 | 1,402 | 1,421 | 1,376 | 1,379 | -21 | -1.5 | 10,103,801 |
| 4/2 | 1,481 | 1,487 | 1,397 | 1,400 | -65 | -4.4 | 12,291,723 |
| 3/26 | 1,476 | 1,492 | 1,421 | 1,465 | -28 | -1.9 | 14,514,445 |
| 3/19 | 1,413 | 1,504 | 1,412 | 1,493 | +79 | +5.6 | 20,104,401 |
| 3/12 | 1,345 | 1,420 | 1,338 | 1,414 | +86 | +6.5 | 23,010,830 |
| 3/5 | 1,371 | 1,388 | 1,314 | 1,328 | -31 | -2.3 | 16,835,268 |
| 2/26 | 1,378 | 1,398 | 1,358 | 1,359 | -10 | -0.7 | 11,030,810 |
| 2/19 | 1,462 | 1,472 | 1,367 | 1,369 | -101 | -6.9 | 16,131,761 |
| 2/12 | 1,440 | 1,479 | 1,432 | 1,470 | +34 | +2.4 | 11,261,512 |
| 2/5 | 1,392 | 1,438 | 1,372 | 1,436 | +48 | +3.5 | 11,587,316 |
| 1/29 | 1,393 | 1,435 | 1,383 | 1,388 | -7 | -0.5 | 18,985,090 |
| 1/22 | 1,406 | 1,419 | 1,376 | 1,395 | -20 | -1.4 | 10,472,505 |
| 1/15 | 1,396 | 1,438 | 1,384 | 1,415 | +3 | +0.2 | 9,602,196 |
| 1/8 | 1,377 | 1,428 | 1,352 | 1,412 | +22 | +1.6 | 14,032,040 |
| 12/30 | 1,378 | 1,399 | 1,361 | 1,390 | +13 | +0.9 | 6,877,269 |
| 12/25 | 1,337 | 1,378 | 1,330 | 1,377 | +40 | +3.0 | 8,991,990 |
| 12/18 | 1,392 | 1,402 | 1,326 | 1,337 | -45 | -3.3 | 14,519,245 |
| 12/11 | 1,399 | 1,399 | 1,366 | 1,382 | -9 | -0.7 | 10,246,602 |
| 12/4 | 1,355 | 1,405 | 1,326 | 1,391 | +20 | +1.5 | 21,362,013 |
| 11/27 | 1,362 | 1,383 | 1,334 | 1,371 | +36 | +2.7 | 13,411,634 |
| 11/20 | 1,351 | 1,406 | 1,326 | 1,335 | +3 | +0.2 | 20,790,508 |
▶︎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
