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
3,915.4
円
(15:12)
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 | 3,915 | +52 | +1.4 | 13,948,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,326 | 1,408 | 1,313 | 1,332 | +14 | +1.1 | 17,440,374 |
| 11/6 | 1,296 | 1,335 | 1,287 | 1,318 | +22 | +1.7 | 11,754,417 |
| 10/30 | 1,326 | 1,347 | 1,294 | 1,296 | -40 | -3.0 | 10,495,605 |
| 10/23 | 1,282 | 1,341 | 1,282 | 1,336 | +64 | +5.0 | 10,254,102 |
| 10/16 | 1,253 | 1,293 | 1,243 | 1,272 | +19 | +1.5 | 9,917,799 |
| 10/9 | 1,235 | 1,285 | 1,234 | 1,253 | +49 | +4.1 | 13,954,939 |
| 10/2 | 1,253 | 1,281 | 1,198 | 1,204 | -29 | -2.4 | 12,998,830 |
| 9/25 | 1,259 | 1,271 | 1,209 | 1,233 | -64 | -4.9 | 20,557,705 |
| 9/18 | 1,295 | 1,317 | 1,279 | 1,297 | +6 | +0.5 | 19,106,591 |
| 9/11 | 1,301 | 1,309 | 1,263 | 1,291 | -10 | -0.8 | 19,169,591 |
| 9/4 | 1,342 | 1,352 | 1,295 | 1,301 | -29 | -2.2 | 15,280,653 |
| 8/28 | 1,317 | 1,363 | 1,287 | 1,330 | +7 | +0.5 | 16,285,663 |
| 8/21 | 1,286 | 1,332 | 1,267 | 1,323 | +37 | +2.9 | 11,448,414 |
| 8/14 | 1,265 | 1,292 | 1,261 | 1,286 | +58 | +4.7 | 17,291,573 |
| 8/7 | 1,160 | 1,243 | 1,156 | 1,228 | +77 | +6.7 | 14,833,648 |
| 7/31 | 1,206 | 1,231 | 1,151 | 1,151 | -60 | -5.0 | 12,532,025 |
| 7/22 | 1,244 | 1,249 | 1,201 | 1,211 | -29 | -2.3 | 8,593,286 |
| 7/17 | 1,233 | 1,275 | 1,226 | 1,240 | +27 | +2.2 | 15,244,652 |
| 7/10 | 1,234 | 1,256 | 1,213 | 1,213 | -13 | -1.1 | 13,192,932 |
| 7/3 | 1,237 | 1,265 | 1,197 | 1,226 | -5 | -0.4 | 14,183,542 |
| 6/26 | 1,209 | 1,257 | 1,207 | 1,231 | +12 | +1.0 | 14,597,846 |
| 6/19 | 1,226 | 1,259 | 1,187 | 1,219 | 0 | 0.0 | 18,167,581 |
| 6/12 | 1,276 | 1,322 | 1,190 | 1,219 | -27 | -2.2 | 26,331,863 |
| 6/5 | 1,269 | 1,298 | 1,231 | 1,246 | -31 | -2.4 | 24,747,847 |
| 5/29 | 1,152 | 1,293 | 1,138 | 1,277 | +138 | +12.1 | 23,060,930 |
| 5/22 | 1,044 | 1,193 | 1,024 | 1,139 | +103 | +9.9 | 29,301,593 |
| 5/15 | 1,086 | 1,100 | 1,012 | 1,036 | -45 | -4.2 | 13,736,837 |
| 5/8 | 1,069 | 1,105 | 1,050 | 1,081 | -34 | -3.1 | 9,265,893 |
| 5/1 | 1,124 | 1,206 | 1,105 | 1,115 | -18 | -1.6 | 11,735,217 |
| 4/24 | 1,140 | 1,153 | 1,067 | 1,133 | -19 | -1.7 | 16,567,965 |
▶︎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
