2,035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) |
|---|---|---|---|---|---|---|
| 2018/07/04 | 1,067.0 | 1,089.0 | 1,067.0 | 1,087.0 | 1,087.0 | 6,700 |
| 2018/07/03 | 1,102.0 | 1,109.0 | 1,068.0 | 1,068.0 | 1,068.0 | 16,000 |
| 2018/07/02 | 1,115.0 | 1,117.0 | 1,102.0 | 1,102.0 | 1,102.0 | 12,300 |
| 2018/06/29 | 1,123.0 | 1,123.0 | 1,106.0 | 1,115.0 | 1,115.0 | 6,500 |
| 2018/06/28 | 1,122.0 | 1,132.0 | 1,120.0 | 1,128.0 | 1,128.0 | 6,800 |
| 2018/06/27 | 1,120.0 | 1,132.0 | 1,120.0 | 1,124.0 | 1,124.0 | 4,500 |
| 2018/06/26 | 1,145.0 | 1,145.0 | 1,119.0 | 1,119.0 | 1,119.0 | 4,500 |
| 2018/06/25 | 1,130.0 | 1,130.0 | 1,120.0 | 1,123.0 | 1,123.0 | 5,500 |
| 2018/06/22 | 1,114.0 | 1,139.0 | 1,110.0 | 1,138.0 | 1,138.0 | 8,900 |
| 2018/06/21 | 1,128.0 | 1,128.0 | 1,113.0 | 1,115.0 | 1,115.0 | 4,200 |
| 2018/06/20 | 1,116.0 | 1,123.0 | 1,115.0 | 1,121.0 | 1,121.0 | 6,600 |
| 2018/06/19 | 1,134.0 | 1,134.0 | 1,115.0 | 1,116.0 | 1,116.0 | 11,300 |
| 2018/06/18 | 1,120.0 | 1,139.0 | 1,120.0 | 1,132.0 | 1,132.0 | 8,500 |
| 2018/06/15 | 1,147.0 | 1,148.0 | 1,104.0 | 1,104.0 | 1,104.0 | 21,200 |
| 2018/06/14 | 1,149.0 | 1,166.0 | 1,149.0 | 1,155.0 | 1,155.0 | 6,000 |
| 2018/06/13 | 1,154.0 | 1,169.0 | 1,154.0 | 1,165.0 | 1,165.0 | 3,700 |
| 2018/06/12 | 1,153.0 | 1,153.0 | 1,145.0 | 1,145.0 | 1,145.0 | 1,200 |
| 2018/06/11 | 1,155.0 | 1,155.0 | 1,145.0 | 1,148.0 | 1,148.0 | 2,300 |
| 2018/06/08 | 1,146.0 | 1,156.0 | 1,146.0 | 1,153.0 | 1,153.0 | 12,700 |
| 2018/06/07 | 1,141.0 | 1,162.0 | 1,141.0 | 1,160.0 | 1,160.0 | 4,600 |
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。
