1,896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) |
|---|---|---|---|---|---|---|
| 2024/10/11 | 1,340.0 | 1,344.0 | 1,334.0 | 1,341.0 | 1,341.0 | 11,600 |
| 2024/10/10 | 1,357.0 | 1,357.0 | 1,342.0 | 1,346.0 | 1,346.0 | 5,500 |
| 2024/10/09 | 1,365.0 | 1,370.0 | 1,354.0 | 1,358.0 | 1,358.0 | 6,300 |
| 2024/10/08 | 1,385.0 | 1,385.0 | 1,365.0 | 1,365.0 | 1,365.0 | 7,700 |
| 2024/10/07 | 1,385.0 | 1,391.0 | 1,371.0 | 1,388.0 | 1,388.0 | 17,100 |
| 2024/10/04 | 1,348.0 | 1,373.0 | 1,348.0 | 1,371.0 | 1,371.0 | 18,700 |
| 2024/10/03 | 1,348.0 | 1,356.0 | 1,335.0 | 1,348.0 | 1,348.0 | 18,300 |
| 2024/10/02 | 1,335.0 | 1,339.0 | 1,320.0 | 1,326.0 | 1,326.0 | 22,900 |
| 2024/10/01 | 1,304.0 | 1,346.0 | 1,304.0 | 1,335.0 | 1,335.0 | 15,900 |
| 2024/09/30 | 1,311.0 | 1,325.0 | 1,300.0 | 1,302.0 | 1,302.0 | 25,600 |
| 2024/09/27 | 1,353.0 | 1,353.0 | 1,323.0 | 1,326.0 | 1,326.0 | 23,900 |
| 2024/09/26 | 1,354.0 | 1,372.0 | 1,351.0 | 1,365.0 | 1,365.0 | 39,200 |
| 2024/09/25 | 1,338.0 | 1,349.0 | 1,333.0 | 1,342.0 | 1,342.0 | 17,700 |
| 2024/09/24 | 1,326.0 | 1,338.0 | 1,310.0 | 1,333.0 | 1,333.0 | 34,100 |
| 2024/09/20 | 1,316.0 | 1,316.0 | 1,305.0 | 1,315.0 | 1,315.0 | 22,600 |
| 2024/09/19 | 1,300.0 | 1,307.0 | 1,285.0 | 1,305.0 | 1,305.0 | 24,400 |
| 2024/09/18 | 1,286.0 | 1,290.0 | 1,271.0 | 1,290.0 | 1,290.0 | 23,700 |
| 2024/09/17 | 1,272.0 | 1,282.0 | 1,269.0 | 1,279.0 | 1,279.0 | 15,800 |
| 2024/09/13 | 1,268.0 | 1,274.0 | 1,260.0 | 1,267.0 | 1,267.0 | 24,400 |
| 2024/09/12 | 1,267.0 | 1,279.0 | 1,259.0 | 1,260.0 | 1,260.0 | 25,400 |
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。
