！決算発表予定日 2024/05/20
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
3,044.9
円
(11:29)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,272.3 (24/03/27) | 1,847.6 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,272.3 (24/03/27) | 2,259.9 (24/01/04) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,273.6 | 3,272.3 | 2,259.9 | 3,048.0 | +749.4 | +32.6 | 274,055,750 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,940.9 | 2,435.9 | 1,725.6 | 2,298.6 | +345.3 | +17.7 | 967,790,462 |
| 2022 | 1,617.3 | 2,123.3 | 1,539.6 | 1,953.3 | +333.7 | +20.6 | 807,977,067 |
| 2021 | 1,377.6 | 1,752.9 | 1,314.3 | 1,619.6 | +228.7 | +16.4 | 738,342,771 |
| 2020 | 1,410.3 | 1,476.6 | 801.6 | 1,390.9 | -42.4 | -3.0 | 843,213,918 |
| 2019 | 1,223.9 | 1,607.3 | 1,204.9 | 1,433.3 | +189.4 | +15.2 | 781,788,305 |
| 2018 | 1,481.6 | 1,671.3 | 1,177.3 | 1,243.9 | -210.7 | -14.5 | 962,083,805 |
| 2017 | 1,343.3 | 1,563.3 | 1,284.9 | 1,454.6 | +134.7 | +10.2 | 1,065,399,137 |
| 2016 | 1,321.3 | 1,416.3 | 848.9 | 1,319.9 | -17.0 | -1.3 | 1,275,443,234 |
| 2015 | 1,007.4 | 1,566.6 | 935.6 | 1,336.9 | +320.0 | +31.5 | 1,216,007,540 |
| 2014 | 976.6 | 1,082.3 | 787.6 | 1,016.9 | +42.3 | +4.3 | 950,185,086 |
| 2013 | 635.9 | 995.9 | 583.9 | 974.6 | +363.0 | +59.4 | 1,302,661,605 |
| 2012 | 514.6 | 684.6 | 463.6 | 611.6 | +108.3 | +21.5 | 1,166,174,943 |
| 2011 | 803.9 | 890.6 | 475.6 | 503.3 | -294.0 | -36.9 | 984,304,877 |
| 2010 | 801.3 | 995.9 | 623.9 | 797.3 | +6.7 | +0.9 | 798,771,475 |
| 2009 | 886.6 | 985.3 | 561.3 | 790.6 | -69.3 | -8.1 | 1,021,768,201 |
| 2008 | 1,333.3 | 1,721.3 | 593.3 | 859.9 | -488.0 | -36.2 | 1,125,056,232 |
| 2007 | 1,966.6 | 2,311.9 | 1,314.6 | 1,347.9 | -592.0 | -30.5 | 907,908,064 |
| 2006 | 2,173.3 | 2,409.3 | 1,727.9 | 1,939.9 | -186.7 | -8.8 | 629,485,785 |
| 2005 | 1,379.9 | 2,346.6 | 1,293.3 | 2,126.6 | +734.7 | +52.8 | 529,634,288 |
| 2004 | 1,223.9 | 1,562.6 | 1,074.6 | 1,391.9 | +217.3 | +18.5 | 521,006,202 |
| 2003 | 941.3 | 1,262.6 | 675.9 | 1,174.6 | +250.7 | +27.1 | 445,019,193 |
| 2002 | 999.9 | 1,123.9 | 782.6 | 923.9 | -76.0 | -7.6 | 387,403,618 |
| 2001 | 865.3 | 1,217.3 | 733.3 | 999.9 | +121.3 | +13.8 | 410,829,352 |
| 2000 | 769.3 | 909.3 | 555.9 | 878.6 | +108.0 | +14.0 | 222,593,222 |
| 1999 | 723.9 | 1,109.3 | 666.6 | 770.6 | +45.3 | +6.3 | 180,606,303 |
| 1998 | 741.3 | 1,027.9 | 633.3 | 725.3 | -18.6 | -2.5 | 156,840,816 |
| 1997 | 815.9 | 1,046.6 | 466.6 | 743.9 | -58.7 | -7.3 | 191,392,161 |
| 1996 | 990.6 | 1,126.6 | 786.6 | 802.6 | -170.7 | -17.5 | 133,906,337 |
| 1995 | 973.3 | 993.3 | 691.9 | 973.3 | 0 | 0.0 | 123,651,485 |
| 1994 | 1,013.3 | 1,158.6 | 902.6 | 973.3 | -33.3 | -3.3 | 130,180,300 |
▶︎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