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) |
|---|---|---|---|---|---|---|
| 2018/03/08 | 1,122.0 | 1,122.0 | 1,116.0 | 1,121.0 | 1,121.0 | 4,900 |
| 2018/03/07 | 1,106.0 | 1,129.0 | 1,106.0 | 1,119.0 | 1,119.0 | 9,100 |
| 2018/03/06 | 1,105.0 | 1,118.0 | 1,103.0 | 1,106.0 | 1,106.0 | 9,300 |
| 2018/03/05 | 1,108.0 | 1,112.0 | 1,097.0 | 1,106.0 | 1,106.0 | 18,500 |
| 2018/03/02 | 1,112.0 | 1,117.0 | 1,105.0 | 1,106.0 | 1,106.0 | 12,300 |
| 2018/03/01 | 1,133.0 | 1,139.0 | 1,115.0 | 1,121.0 | 1,121.0 | 11,700 |
| 2018/02/28 | 1,132.0 | 1,142.0 | 1,132.0 | 1,133.0 | 1,133.0 | 11,300 |
| 2018/02/27 | 1,130.0 | 1,135.0 | 1,129.0 | 1,132.0 | 1,132.0 | 8,100 |
| 2018/02/26 | 1,121.0 | 1,137.0 | 1,121.0 | 1,128.0 | 1,128.0 | 7,700 |
| 2018/02/23 | 1,117.0 | 1,126.0 | 1,117.0 | 1,119.0 | 1,119.0 | 6,400 |
| 2018/02/22 | 1,120.0 | 1,122.0 | 1,113.0 | 1,115.0 | 1,115.0 | 5,400 |
| 2018/02/21 | 1,135.0 | 1,136.0 | 1,123.0 | 1,123.0 | 1,123.0 | 5,500 |
| 2018/02/20 | 1,144.0 | 1,145.0 | 1,127.0 | 1,135.0 | 1,135.0 | 12,000 |
| 2018/02/19 | 1,122.0 | 1,128.0 | 1,116.0 | 1,127.0 | 1,127.0 | 7,600 |
| 2018/02/16 | 1,109.0 | 1,112.0 | 1,099.0 | 1,107.0 | 1,107.0 | 7,400 |
| 2018/02/15 | 1,098.0 | 1,107.0 | 1,091.0 | 1,098.0 | 1,098.0 | 9,300 |
| 2018/02/14 | 1,110.0 | 1,116.0 | 1,092.0 | 1,097.0 | 1,097.0 | 11,600 |
| 2018/02/13 | 1,120.0 | 1,128.0 | 1,102.0 | 1,108.0 | 1,108.0 | 12,600 |
| 2018/02/09 | 1,118.0 | 1,122.0 | 1,108.0 | 1,109.0 | 1,109.0 | 14,700 |
| 2018/02/08 | 1,130.0 | 1,146.0 | 1,124.0 | 1,132.0 | 1,132.0 | 6,500 |
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。
