2,023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) |
|---|---|---|---|---|---|---|
| 2021/05/25 | 1,156.0 | 1,163.0 | 1,147.0 | 1,147.0 | 1,147.0 | 6,200 |
| 2021/05/24 | 1,121.0 | 1,159.0 | 1,121.0 | 1,147.0 | 1,147.0 | 9,200 |
| 2021/05/21 | 1,146.0 | 1,147.0 | 1,120.0 | 1,121.0 | 1,121.0 | 5,300 |
| 2021/05/20 | 1,125.0 | 1,148.0 | 1,125.0 | 1,140.0 | 1,140.0 | 6,000 |
| 2021/05/19 | 1,140.0 | 1,157.0 | 1,125.0 | 1,125.0 | 1,125.0 | 12,200 |
| 2021/05/18 | 1,138.0 | 1,148.0 | 1,133.0 | 1,142.0 | 1,142.0 | 9,700 |
| 2021/05/17 | 1,130.0 | 1,157.0 | 1,130.0 | 1,138.0 | 1,138.0 | 6,600 |
| 2021/05/14 | 1,111.0 | 1,140.0 | 1,111.0 | 1,117.0 | 1,117.0 | 11,100 |
| 2021/05/13 | 1,110.0 | 1,131.0 | 1,101.0 | 1,101.0 | 1,101.0 | 9,500 |
| 2021/05/12 | 1,125.0 | 1,143.0 | 1,115.0 | 1,117.0 | 1,117.0 | 10,400 |
| 2021/05/11 | 1,168.0 | 1,168.0 | 1,130.0 | 1,130.0 | 1,130.0 | 14,700 |
| 2021/05/10 | 1,174.0 | 1,185.0 | 1,159.0 | 1,162.0 | 1,162.0 | 11,600 |
| 2021/05/07 | 1,153.0 | 1,195.0 | 1,153.0 | 1,174.0 | 1,174.0 | 8,900 |
| 2021/05/06 | 1,160.0 | 1,190.0 | 1,153.0 | 1,153.0 | 1,153.0 | 10,100 |
| 2021/04/30 | 1,181.0 | 1,190.0 | 1,156.0 | 1,156.0 | 1,156.0 | 16,700 |
| 2021/04/28 | 1,195.0 | 1,230.0 | 1,180.0 | 1,180.0 | 1,180.0 | 22,400 |
| 2021/04/27 | 1,208.0 | 1,208.0 | 1,195.0 | 1,195.0 | 1,195.0 | 8,300 |
| 2021/04/26 | 1,212.0 | 1,217.0 | 1,197.0 | 1,202.0 | 1,202.0 | 7,200 |
| 2021/04/23 | 1,225.0 | 1,225.0 | 1,212.0 | 1,215.0 | 1,215.0 | 6,900 |
| 2021/04/22 | 1,215.0 | 1,229.0 | 1,204.0 | 1,225.0 | 1,225.0 | 8,400 |
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。
