1,497円
シンポ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) |
|---|---|---|---|---|---|---|
| 2021/06/22 | 1,445.0 | 1,497.0 | 1,428.0 | 1,478.0 | 1,478.0 | 7,800 |
| 2021/06/21 | 1,419.0 | 1,449.0 | 1,417.0 | 1,422.0 | 1,422.0 | 8,400 |
| 2021/06/18 | 1,420.0 | 1,457.0 | 1,400.0 | 1,457.0 | 1,457.0 | 11,600 |
| 2021/06/17 | 1,402.0 | 1,420.0 | 1,380.0 | 1,420.0 | 1,420.0 | 4,300 |
| 2021/06/16 | 1,447.0 | 1,447.0 | 1,370.0 | 1,403.0 | 1,403.0 | 15,700 |
| 2021/06/15 | 1,457.0 | 1,457.0 | 1,439.0 | 1,447.0 | 1,447.0 | 5,100 |
| 2021/06/14 | 1,458.0 | 1,461.0 | 1,440.0 | 1,457.0 | 1,457.0 | 5,400 |
| 2021/06/11 | 1,434.0 | 1,469.0 | 1,430.0 | 1,446.0 | 1,446.0 | 13,300 |
| 2021/06/10 | 1,419.0 | 1,429.0 | 1,413.0 | 1,415.0 | 1,415.0 | 3,800 |
| 2021/06/09 | 1,394.0 | 1,438.0 | 1,380.0 | 1,429.0 | 1,429.0 | 23,600 |
| 2021/06/08 | 1,364.0 | 1,377.0 | 1,348.0 | 1,375.0 | 1,375.0 | 5,900 |
| 2021/06/07 | 1,360.0 | 1,360.0 | 1,345.0 | 1,352.0 | 1,352.0 | 1,200 |
| 2021/06/04 | 1,340.0 | 1,355.0 | 1,340.0 | 1,345.0 | 1,345.0 | 3,600 |
| 2021/06/03 | 1,330.0 | 1,345.0 | 1,327.0 | 1,340.0 | 1,340.0 | 2,800 |
| 2021/06/02 | 1,308.0 | 1,324.0 | 1,308.0 | 1,324.0 | 1,324.0 | 2,300 |
| 2021/06/01 | 1,327.0 | 1,327.0 | 1,310.0 | 1,322.0 | 1,322.0 | 800 |
| 2021/05/31 | 1,321.0 | 1,325.0 | 1,309.0 | 1,309.0 | 1,309.0 | 3,500 |
| 2021/05/28 | 1,326.0 | 1,329.0 | 1,299.0 | 1,321.0 | 1,321.0 | 5,500 |
| 2021/05/27 | 1,358.0 | 1,360.0 | 1,340.0 | 1,340.0 | 1,340.0 | 2,800 |
| 2021/05/26 | 1,346.0 | 1,358.0 | 1,344.0 | 1,358.0 | 1,358.0 | 3,900 |
おすすめ条件でスクリーニングされた銘柄を見る
シンポの取引履歴を振り返りませんか？
シンポ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。
