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) |
|---|---|---|---|---|---|---|
| 2025/02/12 | 1,330.0 | 1,336.0 | 1,300.0 | 1,300.0 | 1,300.0 | 24,400 |
| 2025/02/10 | 1,346.0 | 1,347.0 | 1,330.0 | 1,330.0 | 1,330.0 | 10,200 |
| 2025/02/07 | 1,335.0 | 1,349.0 | 1,322.0 | 1,345.0 | 1,345.0 | 11,500 |
| 2025/02/06 | 1,317.0 | 1,335.0 | 1,315.0 | 1,335.0 | 1,335.0 | 10,600 |
| 2025/02/05 | 1,299.0 | 1,317.0 | 1,299.0 | 1,308.0 | 1,308.0 | 12,000 |
| 2025/02/04 | 1,312.0 | 1,316.0 | 1,296.0 | 1,296.0 | 1,296.0 | 8,400 |
| 2025/02/03 | 1,316.0 | 1,316.0 | 1,294.0 | 1,297.0 | 1,297.0 | 22,000 |
| 2025/01/31 | 1,326.0 | 1,326.0 | 1,314.0 | 1,320.0 | 1,320.0 | 7,600 |
| 2025/01/30 | 1,317.0 | 1,325.0 | 1,315.0 | 1,325.0 | 1,325.0 | 14,100 |
| 2025/01/29 | 1,340.0 | 1,340.0 | 1,323.0 | 1,323.0 | 1,323.0 | 6,700 |
| 2025/01/28 | 1,315.0 | 1,344.0 | 1,315.0 | 1,331.0 | 1,331.0 | 7,900 |
| 2025/01/27 | 1,314.0 | 1,325.0 | 1,309.0 | 1,316.0 | 1,316.0 | 7,400 |
| 2025/01/24 | 1,294.0 | 1,312.0 | 1,294.0 | 1,299.0 | 1,299.0 | 8,200 |
| 2025/01/23 | 1,298.0 | 1,300.0 | 1,293.0 | 1,294.0 | 1,294.0 | 10,500 |
| 2025/01/22 | 1,294.0 | 1,305.0 | 1,294.0 | 1,298.0 | 1,298.0 | 9,300 |
| 2025/01/21 | 1,290.0 | 1,294.0 | 1,286.0 | 1,287.0 | 1,287.0 | 9,200 |
| 2025/01/20 | 1,272.0 | 1,292.0 | 1,272.0 | 1,286.0 | 1,286.0 | 10,200 |
| 2025/01/17 | 1,280.0 | 1,280.0 | 1,268.0 | 1,268.0 | 1,268.0 | 14,100 |
| 2025/01/16 | 1,296.0 | 1,298.0 | 1,278.0 | 1,278.0 | 1,278.0 | 18,400 |
| 2025/01/15 | 1,285.0 | 1,298.0 | 1,285.0 | 1,286.0 | 1,286.0 | 8,700 |
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。
