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
ー
円
(ー)
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 | 18,235,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,177 | 1,204 | 1,128 | 1,152 | -34 | -2.9 | 13,309,633 |
| 4/10 | 1,140 | 1,224 | 1,123 | 1,186 | +42 | +3.7 | 17,613,476 |
| 4/3 | 1,175 | 1,185 | 1,056 | 1,144 | -67 | -5.5 | 23,270,632 |
| 3/27 | 892 | 1,211 | 881 | 1,211 | +369 | +43.8 | 39,762,997 |
| 3/19 | 1,016 | 1,039 | 801 | 842 | -176 | -17.3 | 32,208,022 |
| 3/13 | 1,163 | 1,178 | 957 | 1,018 | -189 | -15.7 | 27,748,777 |
| 3/6 | 1,299 | 1,332 | 1,193 | 1,207 | -131 | -9.8 | 25,040,050 |
| 2/28 | 1,392 | 1,425 | 1,323 | 1,338 | -124 | -8.5 | 19,633,396 |
| 2/21 | 1,423 | 1,476 | 1,417 | 1,462 | +53 | +3.8 | 14,927,549 |
| 2/14 | 1,410 | 1,438 | 1,385 | 1,409 | -14 | -1.0 | 7,371,974 |
| 2/7 | 1,362 | 1,452 | 1,347 | 1,423 | +46 | +3.3 | 11,243,812 |
| 1/31 | 1,382 | 1,401 | 1,361 | 1,377 | -33 | -2.3 | 10,704,707 |
| 1/24 | 1,440 | 1,444 | 1,402 | 1,410 | -11 | -0.8 | 8,659,286 |
| 1/17 | 1,401 | 1,427 | 1,387 | 1,421 | +9 | +0.6 | 9,963,699 |
| 1/10 | 1,410 | 1,428 | 1,380 | 1,412 | -21 | -1.5 | 13,506,735 |
| 12/30 | 1,429 | 1,443 | 1,428 | 1,433 | -13 | -0.9 | 1,508,415 |
| 12/27 | 1,464 | 1,466 | 1,431 | 1,446 | -18 | -1.2 | 6,859,268 |
| 12/20 | 1,486 | 1,493 | 1,459 | 1,464 | -31 | -2.1 | 10,989,710 |
| 12/13 | 1,451 | 1,508 | 1,450 | 1,495 | +64 | +4.5 | 14,984,850 |
| 12/6 | 1,454 | 1,461 | 1,397 | 1,431 | -7 | -0.5 | 16,694,267 |
| 11/29 | 1,444 | 1,474 | 1,431 | 1,438 | +9 | +0.6 | 18,658,086 |
| 11/22 | 1,460 | 1,473 | 1,416 | 1,429 | -37 | -2.5 | 19,323,493 |
| 11/15 | 1,472 | 1,485 | 1,434 | 1,466 | 0 | 0.0 | 14,354,243 |
| 11/8 | 1,446 | 1,484 | 1,440 | 1,466 | +34 | +2.4 | 14,659,346 |
| 11/1 | 1,403 | 1,439 | 1,377 | 1,432 | +16 | +1.1 | 21,597,516 |
| 10/25 | 1,409 | 1,429 | 1,404 | 1,416 | +16 | +1.1 | 9,437,194 |
| 10/18 | 1,396 | 1,438 | 1,382 | 1,400 | +16 | +1.2 | 15,146,251 |
| 10/11 | 1,496 | 1,507 | 1,381 | 1,384 | -110 | -7.4 | 22,007,020 |
| 10/4 | 1,519 | 1,528 | 1,475 | 1,494 | -25 | -1.7 | 14,587,946 |
| 9/27 | 1,524 | 1,565 | 1,496 | 1,519 | -5 | -0.3 | 13,469,234 |
▶︎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
