2,028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) |
|---|---|---|---|---|---|---|
| 2022/01/13 | 1,082.0 | 1,095.0 | 1,068.0 | 1,090.0 | 1,090.0 | 9,900 |
| 2022/01/12 | 1,085.0 | 1,091.0 | 1,079.0 | 1,091.0 | 1,091.0 | 6,400 |
| 2022/01/11 | 1,082.0 | 1,089.0 | 1,062.0 | 1,085.0 | 1,085.0 | 13,000 |
| 2022/01/07 | 1,101.0 | 1,119.0 | 1,080.0 | 1,082.0 | 1,082.0 | 14,100 |
| 2022/01/06 | 1,123.0 | 1,123.0 | 1,101.0 | 1,101.0 | 1,101.0 | 11,000 |
| 2022/01/05 | 1,134.0 | 1,138.0 | 1,119.0 | 1,131.0 | 1,131.0 | 8,400 |
| 2022/01/04 | 1,119.0 | 1,134.0 | 1,103.0 | 1,134.0 | 1,134.0 | 9,500 |
| 2021/12/30 | 1,123.0 | 1,123.0 | 1,113.0 | 1,118.0 | 1,118.0 | 6,500 |
| 2021/12/29 | 1,140.0 | 1,144.0 | 1,119.0 | 1,133.0 | 1,133.0 | 12,100 |
| 2021/12/28 | 1,111.0 | 1,140.0 | 1,107.0 | 1,140.0 | 1,140.0 | 13,000 |
| 2021/12/27 | 1,119.0 | 1,119.0 | 1,105.0 | 1,114.0 | 1,114.0 | 7,300 |
| 2021/12/24 | 1,122.0 | 1,122.0 | 1,101.0 | 1,110.0 | 1,110.0 | 12,700 |
| 2021/12/23 | 1,128.0 | 1,129.0 | 1,122.0 | 1,122.0 | 1,122.0 | 3,000 |
| 2021/12/22 | 1,126.0 | 1,130.0 | 1,114.0 | 1,121.0 | 1,121.0 | 9,100 |
| 2021/12/21 | 1,132.0 | 1,150.0 | 1,124.0 | 1,133.0 | 1,133.0 | 10,600 |
| 2021/12/20 | 1,162.0 | 1,195.0 | 1,136.0 | 1,136.0 | 1,136.0 | 18,500 |
| 2021/12/17 | 1,186.0 | 1,197.0 | 1,160.0 | 1,162.0 | 1,162.0 | 14,000 |
| 2021/12/16 | 1,181.0 | 1,213.0 | 1,181.0 | 1,198.0 | 1,198.0 | 12,100 |
| 2021/12/15 | 1,167.0 | 1,177.0 | 1,145.0 | 1,176.0 | 1,176.0 | 12,900 |
| 2021/12/14 | 1,149.0 | 1,169.0 | 1,149.0 | 1,167.0 | 1,167.0 | 12,000 |
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。
