2,026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) |
|---|---|---|---|---|---|---|
| 2024/07/17 | 1,370.0 | 1,370.0 | 1,358.0 | 1,362.0 | 1,362.0 | 11,800 |
| 2024/07/16 | 1,360.0 | 1,365.0 | 1,359.0 | 1,360.0 | 1,360.0 | 14,900 |
| 2024/07/12 | 1,350.0 | 1,377.0 | 1,346.0 | 1,369.0 | 1,369.0 | 31,800 |
| 2024/07/11 | 1,355.0 | 1,366.0 | 1,345.0 | 1,359.0 | 1,359.0 | 18,700 |
| 2024/07/10 | 1,359.0 | 1,359.0 | 1,341.0 | 1,349.0 | 1,349.0 | 25,400 |
| 2024/07/09 | 1,360.0 | 1,369.0 | 1,348.0 | 1,359.0 | 1,359.0 | 19,800 |
| 2024/07/08 | 1,369.0 | 1,380.0 | 1,353.0 | 1,354.0 | 1,354.0 | 19,700 |
| 2024/07/05 | 1,395.0 | 1,395.0 | 1,363.0 | 1,363.0 | 1,363.0 | 17,600 |
| 2024/07/04 | 1,375.0 | 1,395.0 | 1,371.0 | 1,395.0 | 1,395.0 | 34,700 |
| 2024/07/03 | 1,343.0 | 1,371.0 | 1,343.0 | 1,371.0 | 1,371.0 | 31,700 |
| 2024/07/02 | 1,348.0 | 1,348.0 | 1,331.0 | 1,343.0 | 1,343.0 | 17,200 |
| 2024/07/01 | 1,356.0 | 1,356.0 | 1,327.0 | 1,340.0 | 1,340.0 | 16,600 |
| 2024/06/28 | 1,358.0 | 1,358.0 | 1,321.0 | 1,338.0 | 1,338.0 | 19,400 |
| 2024/06/27 | 1,357.0 | 1,361.0 | 1,351.0 | 1,358.0 | 1,358.0 | 20,700 |
| 2024/06/26 | 1,375.0 | 1,375.0 | 1,353.0 | 1,374.0 | 1,374.0 | 19,900 |
| 2024/06/25 | 1,341.0 | 1,368.0 | 1,334.0 | 1,367.0 | 1,367.0 | 25,500 |
| 2024/06/24 | 1,340.0 | 1,342.0 | 1,315.0 | 1,342.0 | 1,342.0 | 31,400 |
| 2024/06/21 | 1,307.0 | 1,338.0 | 1,300.0 | 1,323.0 | 1,323.0 | 22,400 |
| 2024/06/20 | 1,297.0 | 1,307.0 | 1,289.0 | 1,307.0 | 1,307.0 | 22,000 |
| 2024/06/19 | 1,298.0 | 1,300.0 | 1,290.0 | 1,300.0 | 1,300.0 | 13,000 |
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。
