2,023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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 1,300.0 | 1,305.0 | 1,297.0 | 1,300.0 | 1,300.0 | 27,800 |
| 2025/10/06 | 1,296.0 | 1,297.0 | 1,283.0 | 1,297.0 | 1,297.0 | 33,500 |
| 2025/10/03 | 1,268.0 | 1,282.0 | 1,268.0 | 1,274.0 | 1,274.0 | 17,600 |
| 2025/10/02 | 1,270.0 | 1,275.0 | 1,257.0 | 1,261.0 | 1,261.0 | 24,400 |
| 2025/10/01 | 1,284.0 | 1,284.0 | 1,267.0 | 1,268.0 | 1,268.0 | 42,800 |
| 2025/09/30 | 1,295.0 | 1,295.0 | 1,284.0 | 1,284.0 | 1,284.0 | 28,100 |
| 2025/09/29 | 1,310.0 | 1,310.0 | 1,285.0 | 1,294.0 | 1,294.0 | 40,300 |
| 2025/09/26 | 1,305.0 | 1,313.0 | 1,305.0 | 1,313.0 | 1,313.0 | 31,100 |
| 2025/09/25 | 1,313.0 | 1,313.0 | 1,306.0 | 1,310.0 | 1,310.0 | 28,200 |
| 2025/09/24 | 1,306.0 | 1,309.0 | 1,306.0 | 1,306.0 | 1,306.0 | 23,000 |
| 2025/09/22 | 1,302.0 | 1,308.0 | 1,302.0 | 1,304.0 | 1,304.0 | 14,500 |
| 2025/09/19 | 1,310.0 | 1,310.0 | 1,298.0 | 1,300.0 | 1,300.0 | 28,600 |
| 2025/09/18 | 1,306.0 | 1,307.0 | 1,297.0 | 1,306.0 | 1,306.0 | 23,100 |
| 2025/09/17 | 1,308.0 | 1,308.0 | 1,301.0 | 1,301.0 | 1,301.0 | 17,000 |
| 2025/09/16 | 1,302.0 | 1,310.0 | 1,297.0 | 1,310.0 | 1,310.0 | 28,500 |
| 2025/09/12 | 1,306.0 | 1,310.0 | 1,301.0 | 1,302.0 | 1,302.0 | 23,700 |
| 2025/09/11 | 1,308.0 | 1,312.0 | 1,300.0 | 1,306.0 | 1,306.0 | 24,900 |
| 2025/09/10 | 1,318.0 | 1,318.0 | 1,306.0 | 1,308.0 | 1,308.0 | 22,400 |
| 2025/09/09 | 1,314.0 | 1,325.0 | 1,310.0 | 1,318.0 | 1,318.0 | 33,200 |
| 2025/09/08 | 1,310.0 | 1,315.0 | 1,308.0 | 1,311.0 | 1,311.0 | 31,200 |
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。
