1,455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) |
|---|---|---|---|---|---|---|
| 2024/04/18 | 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 |
| 2024/03/28 | 1,435.0 | 1,450.0 | 1,383.0 | 1,385.0 | 1,385.0 | 150,800 |
| 2024/03/27 | 1,466.0 | 1,484.0 | 1,447.0 | 1,471.0 | 1,471.0 | 242,100 |
| 2024/03/26 | 1,441.0 | 1,477.0 | 1,435.0 | 1,466.0 | 1,466.0 | 83,600 |
| 2024/03/25 | 1,417.0 | 1,439.0 | 1,407.0 | 1,428.0 | 1,428.0 | 64,400 |
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。
