2,019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) |
|---|---|---|---|---|---|---|
| 2025/04/11 | 1,158.0 | 1,180.0 | 1,139.0 | 1,159.0 | 1,159.0 | 23,600 |
| 2025/04/10 | 1,191.0 | 1,191.0 | 1,162.0 | 1,183.0 | 1,183.0 | 21,200 |
| 2025/04/09 | 1,128.0 | 1,138.0 | 1,106.0 | 1,125.0 | 1,125.0 | 36,600 |
| 2025/04/08 | 1,131.0 | 1,175.0 | 1,131.0 | 1,152.0 | 1,152.0 | 28,000 |
| 2025/04/07 | 1,074.0 | 1,110.0 | 1,065.0 | 1,086.0 | 1,086.0 | 57,400 |
| 2025/04/04 | 1,180.0 | 1,180.0 | 1,121.0 | 1,142.0 | 1,142.0 | 50,400 |
| 2025/04/03 | 1,212.0 | 1,214.0 | 1,196.0 | 1,204.0 | 1,204.0 | 46,000 |
| 2025/04/02 | 1,248.0 | 1,248.0 | 1,225.0 | 1,225.0 | 1,225.0 | 28,100 |
| 2025/04/01 | 1,255.0 | 1,258.0 | 1,244.0 | 1,248.0 | 1,248.0 | 21,700 |
| 2025/03/31 | 1,270.0 | 1,277.0 | 1,250.0 | 1,250.0 | 1,250.0 | 39,400 |
| 2025/03/28 | 1,290.0 | 1,292.0 | 1,272.0 | 1,272.0 | 1,272.0 | 131,100 |
| 2025/03/27 | 1,326.0 | 1,337.0 | 1,314.0 | 1,319.0 | 1,319.0 | 245,400 |
| 2025/03/26 | 1,340.0 | 1,343.0 | 1,331.0 | 1,338.0 | 1,338.0 | 55,200 |
| 2025/03/25 | 1,337.0 | 1,339.0 | 1,327.0 | 1,338.0 | 1,338.0 | 24,300 |
| 2025/03/24 | 1,343.0 | 1,344.0 | 1,329.0 | 1,329.0 | 1,329.0 | 54,000 |
| 2025/03/21 | 1,345.0 | 1,356.0 | 1,338.0 | 1,338.0 | 1,338.0 | 33,300 |
| 2025/03/19 | 1,344.0 | 1,357.0 | 1,344.0 | 1,352.0 | 1,352.0 | 13,000 |
| 2025/03/18 | 1,345.0 | 1,363.0 | 1,344.0 | 1,344.0 | 1,344.0 | 28,900 |
| 2025/03/17 | 1,338.0 | 1,349.0 | 1,335.0 | 1,344.0 | 1,344.0 | 96,700 |
| 2025/03/14 | 1,326.0 | 1,340.0 | 1,324.0 | 1,324.0 | 1,324.0 | 31,600 |
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。
