2,057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) |
|---|---|---|---|---|---|---|
| 2021/06/03 | 1,085.0 | 1,106.0 | 1,085.0 | 1,096.0 | 1,096.0 | 6,600 |
| 2021/06/02 | 1,085.0 | 1,090.0 | 1,084.0 | 1,085.0 | 1,085.0 | 4,300 |
| 2021/06/01 | 1,086.0 | 1,090.0 | 1,084.0 | 1,089.0 | 1,089.0 | 5,900 |
| 2021/05/31 | 1,097.0 | 1,104.0 | 1,081.0 | 1,081.0 | 1,081.0 | 9,300 |
| 2021/05/28 | 1,111.0 | 1,124.0 | 1,080.0 | 1,100.0 | 1,100.0 | 16,600 |
| 2021/05/27 | 1,120.0 | 1,124.0 | 1,101.0 | 1,101.0 | 1,101.0 | 11,000 |
| 2021/05/26 | 1,164.0 | 1,164.0 | 1,120.0 | 1,120.0 | 1,120.0 | 7,900 |
| 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 |
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。
