2,031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) |
|---|---|---|---|---|---|---|
| 2020/06/29 | 1,172.0 | 1,200.0 | 1,164.0 | 1,192.0 | 1,192.0 | 4,800 |
| 2020/06/26 | 1,196.0 | 1,198.0 | 1,156.0 | 1,172.0 | 1,172.0 | 10,200 |
| 2020/06/25 | 1,151.0 | 1,209.0 | 1,151.0 | 1,179.0 | 1,179.0 | 10,300 |
| 2020/06/24 | 1,213.0 | 1,213.0 | 1,167.0 | 1,167.0 | 1,167.0 | 8,300 |
| 2020/06/23 | 1,179.0 | 1,199.0 | 1,175.0 | 1,198.0 | 1,198.0 | 6,900 |
| 2020/06/22 | 1,180.0 | 1,180.0 | 1,170.0 | 1,175.0 | 1,175.0 | 4,700 |
| 2020/06/19 | 1,216.0 | 1,224.0 | 1,167.0 | 1,167.0 | 1,167.0 | 16,600 |
| 2020/06/18 | 1,204.0 | 1,216.0 | 1,200.0 | 1,216.0 | 1,216.0 | 5,100 |
| 2020/06/17 | 1,251.0 | 1,251.0 | 1,189.0 | 1,193.0 | 1,193.0 | 31,900 |
| 2020/06/16 | 1,226.0 | 1,249.0 | 1,225.0 | 1,249.0 | 1,249.0 | 5,100 |
| 2020/06/15 | 1,254.0 | 1,254.0 | 1,207.0 | 1,207.0 | 1,207.0 | 6,700 |
| 2020/06/12 | 1,255.0 | 1,268.0 | 1,255.0 | 1,255.0 | 1,255.0 | 9,000 |
| 2020/06/11 | 1,288.0 | 1,288.0 | 1,274.0 | 1,280.0 | 1,280.0 | 6,600 |
| 2020/06/10 | 1,287.0 | 1,287.0 | 1,280.0 | 1,287.0 | 1,287.0 | 4,300 |
| 2020/06/09 | 1,294.0 | 1,294.0 | 1,282.0 | 1,287.0 | 1,287.0 | 5,400 |
| 2020/06/08 | 1,295.0 | 1,310.0 | 1,291.0 | 1,298.0 | 1,298.0 | 16,400 |
| 2020/06/05 | 1,292.0 | 1,293.0 | 1,290.0 | 1,293.0 | 1,293.0 | 4,000 |
| 2020/06/04 | 1,289.0 | 1,292.0 | 1,282.0 | 1,292.0 | 1,292.0 | 5,000 |
| 2020/06/03 | 1,293.0 | 1,293.0 | 1,277.0 | 1,293.0 | 1,293.0 | 7,000 |
| 2020/06/02 | 1,265.0 | 1,294.0 | 1,264.0 | 1,294.0 | 1,294.0 | 9,000 |
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。
