1,452円
シモジマの株価時系列データ
日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
---|---|---|---|---|---|---|
2024/04/25 | 1,246.0 | 1,246.0 | 1,226.0 | 1,226.0 | 1,226.0 | 15,900 |
2024/04/24 | 1,255.0 | 1,260.0 | 1,242.0 | 1,253.0 | 1,253.0 | 25,000 |
2024/04/23 | 1,248.0 | 1,259.0 | 1,244.0 | 1,253.0 | 1,253.0 | 10,500 |
2024/04/22 | 1,245.0 | 1,252.0 | 1,241.0 | 1,246.0 | 1,246.0 | 9,600 |
2024/04/19 | 1,266.0 | 1,266.0 | 1,221.0 | 1,227.0 | 1,227.0 | 24,600 |
2024/04/18 | 1,260.0 | 1,273.0 | 1,256.0 | 1,268.0 | 1,268.0 | 21,000 |
2024/04/17 | 1,295.0 | 1,295.0 | 1,260.0 | 1,260.0 | 1,260.0 | 17,100 |
2024/04/16 | 1,329.0 | 1,329.0 | 1,292.0 | 1,293.0 | 1,293.0 | 36,700 |
2024/04/15 | 1,331.0 | 1,343.0 | 1,325.0 | 1,336.0 | 1,336.0 | 16,700 |
2024/04/12 | 1,342.0 | 1,342.0 | 1,330.0 | 1,331.0 | 1,331.0 | 19,600 |
2024/04/11 | 1,335.0 | 1,344.0 | 1,324.0 | 1,332.0 | 1,332.0 | 13,200 |
2024/04/10 | 1,328.0 | 1,340.0 | 1,328.0 | 1,340.0 | 1,340.0 | 8,400 |
2024/04/09 | 1,312.0 | 1,332.0 | 1,312.0 | 1,328.0 | 1,328.0 | 13,200 |
2024/04/08 | 1,317.0 | 1,320.0 | 1,307.0 | 1,312.0 | 1,312.0 | 15,600 |
2024/04/05 | 1,305.0 | 1,322.0 | 1,304.0 | 1,314.0 | 1,314.0 | 17,700 |
2024/04/04 | 1,350.0 | 1,350.0 | 1,318.0 | 1,322.0 | 1,322.0 | 31,700 |
2024/04/03 | 1,335.0 | 1,358.0 | 1,331.0 | 1,352.0 | 1,352.0 | 20,800 |
2024/04/02 | 1,359.0 | 1,362.0 | 1,332.0 | 1,339.0 | 1,339.0 | 21,900 |
2024/04/01 | 1,378.0 | 1,380.0 | 1,352.0 | 1,359.0 | 1,359.0 | 18,600 |
2024/03/29 | 1,385.0 | 1,402.0 | 1,369.0 | 1,374.0 | 1,374.0 | 25,300 |
シモジマの取引履歴を振り返りませんか?
シモジマの株を取引したことがありますか?みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは※アセプラを初めてご利用の場合は会員登録からお手続き下さい。