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) |
|---|---|---|---|---|---|---|
| 2019/07/02 | 1,090.0 | 1,100.0 | 1,090.0 | 1,097.0 | 1,097.0 | 3,600 |
| 2019/07/01 | 1,098.0 | 1,104.0 | 1,080.0 | 1,080.0 | 1,080.0 | 10,300 |
| 2019/06/28 | 1,100.0 | 1,108.0 | 1,079.0 | 1,079.0 | 1,079.0 | 8,600 |
| 2019/06/27 | 1,092.0 | 1,115.0 | 1,092.0 | 1,115.0 | 1,115.0 | 2,700 |
| 2019/06/26 | 1,118.0 | 1,129.0 | 1,090.0 | 1,092.0 | 1,092.0 | 9,400 |
| 2019/06/25 | 1,109.0 | 1,131.0 | 1,109.0 | 1,118.0 | 1,118.0 | 8,300 |
| 2019/06/24 | 1,097.0 | 1,109.0 | 1,097.0 | 1,109.0 | 1,109.0 | 2,000 |
| 2019/06/21 | 1,121.0 | 1,121.0 | 1,092.0 | 1,094.0 | 1,094.0 | 8,300 |
| 2019/06/20 | 1,122.0 | 1,122.0 | 1,108.0 | 1,121.0 | 1,121.0 | 3,200 |
| 2019/06/19 | 1,113.0 | 1,122.0 | 1,105.0 | 1,122.0 | 1,122.0 | 5,800 |
| 2019/06/18 | 1,122.0 | 1,122.0 | 1,091.0 | 1,108.0 | 1,108.0 | 9,100 |
| 2019/06/17 | 1,108.0 | 1,122.0 | 1,108.0 | 1,122.0 | 1,122.0 | 4,400 |
| 2019/06/14 | 1,095.0 | 1,110.0 | 1,081.0 | 1,108.0 | 1,108.0 | 8,700 |
| 2019/06/13 | 1,112.0 | 1,115.0 | 1,092.0 | 1,092.0 | 1,092.0 | 7,600 |
| 2019/06/12 | 1,152.0 | 1,152.0 | 1,140.0 | 1,142.0 | 1,142.0 | 5,700 |
| 2019/06/11 | 1,135.0 | 1,167.0 | 1,135.0 | 1,152.0 | 1,152.0 | 8,400 |
| 2019/06/10 | 1,115.0 | 1,135.0 | 1,115.0 | 1,135.0 | 1,135.0 | 3,600 |
| 2019/06/07 | 1,088.0 | 1,119.0 | 1,086.0 | 1,108.0 | 1,108.0 | 4,500 |
| 2019/06/06 | 1,113.0 | 1,124.0 | 1,070.0 | 1,070.0 | 1,070.0 | 4,800 |
| 2019/06/05 | 1,081.0 | 1,122.0 | 1,080.0 | 1,113.0 | 1,113.0 | 8,800 |
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。
