2,038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) |
|---|---|---|---|---|---|---|
| 2018/06/18 | 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 |
| 2018/06/06 | 1,147.0 | 1,147.0 | 1,137.0 | 1,137.0 | 1,137.0 | 5,400 |
| 2018/06/05 | 1,148.0 | 1,154.0 | 1,145.0 | 1,152.0 | 1,152.0 | 3,300 |
| 2018/06/04 | 1,137.0 | 1,154.0 | 1,136.0 | 1,154.0 | 1,154.0 | 6,700 |
| 2018/06/01 | 1,140.0 | 1,143.0 | 1,135.0 | 1,136.0 | 1,136.0 | 6,400 |
| 2018/05/31 | 1,158.0 | 1,160.0 | 1,140.0 | 1,140.0 | 1,140.0 | 5,400 |
| 2018/05/30 | 1,158.0 | 1,162.0 | 1,136.0 | 1,144.0 | 1,144.0 | 4,600 |
| 2018/05/29 | 1,144.0 | 1,164.0 | 1,144.0 | 1,162.0 | 1,162.0 | 3,800 |
| 2018/05/28 | 1,138.0 | 1,143.0 | 1,136.0 | 1,138.0 | 1,138.0 | 7,200 |
| 2018/05/25 | 1,180.0 | 1,180.0 | 1,163.0 | 1,166.0 | 1,166.0 | 4,300 |
| 2018/05/24 | 1,162.0 | 1,162.0 | 1,155.0 | 1,159.0 | 1,159.0 | 5,600 |
| 2018/05/23 | 1,164.0 | 1,174.0 | 1,141.0 | 1,174.0 | 1,174.0 | 10,800 |
| 2018/05/22 | 1,174.0 | 1,174.0 | 1,162.0 | 1,164.0 | 1,164.0 | 3,400 |
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。
