2,034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) |
|---|---|---|---|---|---|---|
| 2014/07/07 | 1,103.0 | 1,111.0 | 1,103.0 | 1,103.0 | 1,103.0 | 4,500 |
| 2014/07/04 | 1,103.0 | 1,105.0 | 1,103.0 | 1,103.0 | 1,103.0 | 4,900 |
| 2014/07/03 | 1,100.0 | 1,105.0 | 1,100.0 | 1,103.0 | 1,103.0 | 3,700 |
| 2014/07/02 | 1,098.0 | 1,105.0 | 1,098.0 | 1,100.0 | 1,100.0 | 6,800 |
| 2014/07/01 | 1,096.0 | 1,100.0 | 1,091.0 | 1,096.0 | 1,096.0 | 7,100 |
| 2014/06/30 | 1,090.0 | 1,096.0 | 1,089.0 | 1,096.0 | 1,096.0 | 5,700 |
| 2014/06/27 | 1,100.0 | 1,100.0 | 1,083.0 | 1,096.0 | 1,096.0 | 5,000 |
| 2014/06/26 | 1,099.0 | 1,100.0 | 1,090.0 | 1,097.0 | 1,097.0 | 4,900 |
| 2014/06/25 | 1,097.0 | 1,100.0 | 1,083.0 | 1,095.0 | 1,095.0 | 4,500 |
| 2014/06/24 | 1,096.0 | 1,099.0 | 1,093.0 | 1,097.0 | 1,097.0 | 6,400 |
| 2014/06/23 | 1,092.0 | 1,095.0 | 1,083.0 | 1,090.0 | 1,090.0 | 9,200 |
| 2014/06/20 | 1,093.0 | 1,098.0 | 1,066.0 | 1,092.0 | 1,092.0 | 7,300 |
| 2014/06/19 | 1,070.0 | 1,093.0 | 1,070.0 | 1,093.0 | 1,093.0 | 11,300 |
| 2014/06/18 | 1,063.0 | 1,070.0 | 1,063.0 | 1,070.0 | 1,070.0 | 5,400 |
| 2014/06/17 | 1,051.0 | 1,068.0 | 1,051.0 | 1,063.0 | 1,063.0 | 9,900 |
| 2014/06/16 | 1,051.0 | 1,053.0 | 1,038.0 | 1,051.0 | 1,051.0 | 11,200 |
| 2014/06/13 | 1,070.0 | 1,070.0 | 1,062.0 | 1,068.0 | 1,068.0 | 21,600 |
| 2014/06/12 | 1,063.0 | 1,066.0 | 1,044.0 | 1,062.0 | 1,062.0 | 2,300 |
| 2014/06/11 | 1,059.0 | 1,070.0 | 1,053.0 | 1,067.0 | 1,067.0 | 5,700 |
| 2014/06/10 | 1,062.0 | 1,065.0 | 1,052.0 | 1,059.0 | 1,059.0 | 5,000 |
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。
