1,513円
シンポ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) |
|---|---|---|---|---|---|---|
| 2018/02/22 | 1,490.0 | 1,541.0 | 1,484.0 | 1,540.0 | 1,540.0 | 13,400 |
| 2018/02/21 | 1,493.0 | 1,524.0 | 1,474.0 | 1,494.0 | 1,494.0 | 16,200 |
| 2018/02/20 | 1,547.0 | 1,573.0 | 1,497.0 | 1,509.0 | 1,509.0 | 27,500 |
| 2018/02/19 | 1,528.0 | 1,546.0 | 1,500.0 | 1,507.0 | 1,507.0 | 15,800 |
| 2018/02/16 | 1,430.0 | 1,485.0 | 1,420.0 | 1,468.0 | 1,468.0 | 17,900 |
| 2018/02/15 | 1,377.0 | 1,433.0 | 1,367.0 | 1,394.0 | 1,394.0 | 28,000 |
| 2018/02/14 | 1,528.0 | 1,559.0 | 1,350.0 | 1,351.0 | 1,351.0 | 74,700 |
| 2018/02/13 | 1,559.0 | 1,567.0 | 1,500.0 | 1,534.0 | 1,534.0 | 38,400 |
| 2018/02/09 | 1,502.0 | 1,560.0 | 1,480.0 | 1,540.0 | 1,540.0 | 34,300 |
| 2018/02/08 | 1,500.0 | 1,587.0 | 1,484.0 | 1,570.0 | 1,570.0 | 51,200 |
| 2018/02/07 | 1,580.0 | 1,697.0 | 1,500.0 | 1,500.0 | 1,500.0 | 133,800 |
| 2018/02/06 | 1,455.0 | 1,579.0 | 1,311.0 | 1,489.0 | 1,489.0 | 127,400 |
| 2018/02/05 | 1,408.0 | 1,597.0 | 1,403.0 | 1,584.0 | 1,584.0 | 104,800 |
| 2018/02/02 | 1,406.0 | 1,535.0 | 1,398.0 | 1,508.0 | 1,508.0 | 108,700 |
| 2018/02/01 | 1,391.0 | 1,440.0 | 1,383.0 | 1,419.0 | 1,419.0 | 32,100 |
| 2018/01/31 | 1,320.0 | 1,420.0 | 1,320.0 | 1,420.0 | 1,420.0 | 45,200 |
| 2018/01/30 | 1,323.0 | 1,349.0 | 1,313.0 | 1,344.0 | 1,344.0 | 14,500 |
| 2018/01/29 | 1,366.0 | 1,379.0 | 1,320.0 | 1,348.0 | 1,348.0 | 26,900 |
| 2018/01/26 | 1,288.0 | 1,300.0 | 1,280.0 | 1,300.0 | 1,300.0 | 8,000 |
| 2018/01/25 | 1,306.0 | 1,309.0 | 1,289.0 | 1,293.0 | 1,293.0 | 5,800 |
おすすめ条件でスクリーニングされた銘柄を見る
シンポの取引履歴を振り返りませんか？
シンポ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。
