2,035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) |
|---|---|---|---|---|---|---|
| 2015/12/24 | 1,090.0 | 1,092.0 | 1,066.0 | 1,066.0 | 1,066.0 | 9,200 |
| 2015/12/22 | 1,106.0 | 1,106.0 | 1,090.0 | 1,090.0 | 1,090.0 | 4,600 |
| 2015/12/21 | 1,087.0 | 1,106.0 | 1,087.0 | 1,096.0 | 1,096.0 | 7,600 |
| 2015/12/18 | 1,118.0 | 1,127.0 | 1,098.0 | 1,103.0 | 1,103.0 | 15,400 |
| 2015/12/17 | 1,125.0 | 1,125.0 | 1,110.0 | 1,118.0 | 1,118.0 | 5,800 |
| 2015/12/16 | 1,098.0 | 1,105.0 | 1,093.0 | 1,100.0 | 1,100.0 | 5,800 |
| 2015/12/15 | 1,109.0 | 1,109.0 | 1,088.0 | 1,090.0 | 1,090.0 | 4,100 |
| 2015/12/14 | 1,108.0 | 1,125.0 | 1,072.0 | 1,122.0 | 1,122.0 | 24,600 |
| 2015/12/11 | 1,078.0 | 1,113.0 | 1,077.0 | 1,108.0 | 1,108.0 | 24,800 |
| 2015/12/10 | 1,110.0 | 1,120.0 | 1,105.0 | 1,105.0 | 1,105.0 | 10,400 |
| 2015/12/09 | 1,123.0 | 1,140.0 | 1,114.0 | 1,114.0 | 1,114.0 | 7,000 |
| 2015/12/08 | 1,105.0 | 1,126.0 | 1,096.0 | 1,123.0 | 1,123.0 | 7,200 |
| 2015/12/07 | 1,109.0 | 1,130.0 | 1,105.0 | 1,105.0 | 1,105.0 | 10,900 |
| 2015/12/04 | 1,120.0 | 1,126.0 | 1,113.0 | 1,114.0 | 1,114.0 | 7,300 |
| 2015/12/03 | 1,132.0 | 1,143.0 | 1,129.0 | 1,133.0 | 1,133.0 | 5,600 |
| 2015/12/02 | 1,167.0 | 1,167.0 | 1,127.0 | 1,143.0 | 1,143.0 | 21,200 |
| 2015/12/01 | 1,150.0 | 1,168.0 | 1,131.0 | 1,152.0 | 1,152.0 | 11,300 |
| 2015/11/30 | 1,143.0 | 1,148.0 | 1,130.0 | 1,147.0 | 1,147.0 | 7,900 |
| 2015/11/27 | 1,122.0 | 1,147.0 | 1,120.0 | 1,143.0 | 1,143.0 | 5,500 |
| 2015/11/26 | 1,119.0 | 1,129.0 | 1,105.0 | 1,122.0 | 1,122.0 | 11,900 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
