シマダヤ(250A)の株価時系列情報
シマダヤ(250A)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/12 | 1,762 | 1,785 | 1,750 | 1,766 | 27,900 |
| 2025/06/11 | 1,751 | 1,779 | 1,742 | 1,762 | 28,700 |
| 2025/06/10 | 1,771 | 1,771 | 1,750 | 1,752 | 14,500 |
| 2025/06/09 | 1,780 | 1,799 | 1,752 | 1,752 | 15,400 |
| 2025/06/06 | 1,765 | 1,792 | 1,764 | 1,779 | 15,200 |
| 2025/06/05 | 1,794 | 1,805 | 1,769 | 1,773 | 24,200 |
| 2025/06/04 | 1,807 | 1,815 | 1,789 | 1,805 | 12,600 |
| 2025/06/03 | 1,815 | 1,815 | 1,788 | 1,793 | 21,300 |
| 2025/06/02 | 1,810 | 1,827 | 1,807 | 1,816 | 17,900 |
| 2025/05/30 | 1,789 | 1,827 | 1,789 | 1,809 | 20,800 |
| 2025/05/29 | 1,814 | 1,847 | 1,806 | 1,810 | 40,900 |
| 2025/05/28 | 1,764 | 1,820 | 1,764 | 1,814 | 46,600 |
| 2025/05/27 | 1,740 | 1,777 | 1,740 | 1,774 | 28,900 |
| 2025/05/26 | 1,770 | 1,802 | 1,737 | 1,738 | 33,500 |
| 2025/05/23 | 1,780 | 1,782 | 1,748 | 1,776 | 37,200 |
| 2025/05/22 | 1,764 | 1,784 | 1,755 | 1,780 | 22,500 |
| 2025/05/21 | 1,762 | 1,784 | 1,762 | 1,766 | 22,000 |
| 2025/05/20 | 1,762 | 1,780 | 1,742 | 1,762 | 42,800 |
| 2025/05/19 | 1,779 | 1,779 | 1,730 | 1,776 | 51,100 |
| 2025/05/16 | 1,809 | 1,813 | 1,736 | 1,750 | 43,700 |
| 2025/05/15 | 1,726 | 1,805 | 1,726 | 1,795 | 40,800 |
| 2025/05/14 | 1,747 | 1,769 | 1,716 | 1,746 | 53,900 |
| 2025/05/13 | 1,849 | 1,862 | 1,768 | 1,787 | 184,600 |
| 2025/05/12 | 1,855 | 1,868 | 1,836 | 1,862 | 66,200 |
| 2025/05/09 | 1,809 | 1,870 | 1,808 | 1,841 | 58,100 |
| 2025/05/08 | 1,810 | 1,838 | 1,790 | 1,828 | 51,200 |
| 2025/05/07 | 1,778 | 1,817 | 1,778 | 1,811 | 46,100 |
| 2025/05/02 | 1,783 | 1,793 | 1,765 | 1,791 | 40,900 |
| 2025/05/01 | 1,850 | 1,862 | 1,786 | 1,792 | 59,700 |
| 2025/04/30 | 1,787 | 1,891 | 1,787 | 1,870 | 150,600 |
| 2025/04/28 | 1,770 | 1,804 | 1,770 | 1,783 | 47,600 |
| 2025/04/25 | 1,789 | 1,836 | 1,770 | 1,783 | 79,500 |
| 2025/04/24 | 1,889 | 1,889 | 1,796 | 1,800 | 78,900 |
| 2025/04/23 | 1,860 | 1,889 | 1,825 | 1,889 | 161,400 |
| 2025/04/22 | 1,824 | 1,894 | 1,824 | 1,868 | 101,200 |
| 2025/04/21 | 1,820 | 1,850 | 1,815 | 1,823 | 138,800 |
| 2025/04/18 | 1,749 | 1,785 | 1,739 | 1,785 | 69,200 |
| 2025/04/17 | 1,716 | 1,751 | 1,716 | 1,733 | 60,800 |
| 2025/04/16 | 1,717 | 1,730 | 1,702 | 1,728 | 63,800 |
| 2025/04/15 | 1,689 | 1,736 | 1,686 | 1,715 | 84,700 |
| 2025/04/14 | 1,649 | 1,691 | 1,645 | 1,678 | 29,800 |
| 2025/04/11 | 1,600 | 1,653 | 1,593 | 1,642 | 38,700 |
| 2025/04/10 | 1,660 | 1,666 | 1,603 | 1,621 | 69,500 |
| 2025/04/09 | 1,598 | 1,616 | 1,572 | 1,597 | 45,100 |
| 2025/04/08 | 1,556 | 1,630 | 1,553 | 1,630 | 81,400 |
| 2025/04/07 | 1,550 | 1,553 | 1,501 | 1,516 | 117,100 |
| 2025/04/04 | 1,636 | 1,646 | 1,604 | 1,636 | 124,300 |
| 2025/04/03 | 1,581 | 1,669 | 1,569 | 1,659 | 88,300 |
| 2025/04/02 | 1,671 | 1,675 | 1,636 | 1,648 | 58,100 |
| 2025/04/01 | 1,649 | 1,671 | 1,645 | 1,671 | 42,300 |
| 2025/03/31 | 1,632 | 1,680 | 1,616 | 1,669 | 73,500 |
| 2025/03/28 | 1,666 | 1,670 | 1,639 | 1,666 | 79,900 |
| 2025/03/27 | 1,740 | 1,740 | 1,710 | 1,720 | 90,400 |
| 2025/03/26 | 1,731 | 1,740 | 1,714 | 1,740 | 65,900 |
| 2025/03/25 | 1,737 | 1,743 | 1,716 | 1,740 | 52,800 |
| 2025/03/24 | 1,750 | 1,750 | 1,709 | 1,716 | 76,900 |
| 2025/03/21 | 1,738 | 1,747 | 1,718 | 1,745 | 92,300 |
| 2025/03/19 | 1,715 | 1,736 | 1,708 | 1,712 | 87,400 |
| 2025/03/18 | 1,686 | 1,708 | 1,674 | 1,692 | 77,600 |
| 2025/03/17 | 1,680 | 1,680 | 1,641 | 1,673 | 77,500 |
| 2025/03/14 | 1,643 | 1,672 | 1,630 | 1,668 | 74,400 |
| 2025/03/13 | 1,627 | 1,650 | 1,610 | 1,643 | 66,200 |
| 2025/03/12 | 1,614 | 1,649 | 1,608 | 1,646 | 85,600 |
| 2025/03/11 | 1,591 | 1,630 | 1,584 | 1,600 | 73,200 |
| 2025/03/10 | 1,610 | 1,616 | 1,588 | 1,593 | 46,100 |
| 2025/03/07 | 1,593 | 1,603 | 1,579 | 1,591 | 39,800 |
| 2025/03/06 | 1,592 | 1,610 | 1,583 | 1,595 | 66,600 |
| 2025/03/05 | 1,567 | 1,581 | 1,560 | 1,574 | 49,700 |
| 2025/03/04 | 1,530 | 1,559 | 1,530 | 1,549 | 74,900 |
| 2025/03/03 | 1,510 | 1,527 | 1,503 | 1,516 | 41,000 |
| 2025/02/28 | 1,545 | 1,545 | 1,502 | 1,503 | 59,300 |
| 2025/02/27 | 1,530 | 1,556 | 1,521 | 1,548 | 39,700 |
| 2025/02/26 | 1,553 | 1,559 | 1,520 | 1,526 | 50,200 |
| 2025/02/25 | 1,530 | 1,556 | 1,530 | 1,556 | 31,800 |
| 2025/02/21 | 1,525 | 1,534 | 1,515 | 1,534 | 22,600 |
| 2025/02/20 | 1,531 | 1,535 | 1,514 | 1,522 | 19,200 |
| 2025/02/19 | 1,530 | 1,544 | 1,520 | 1,534 | 31,100 |
| 2025/02/18 | 1,498 | 1,530 | 1,486 | 1,530 | 41,500 |
| 2025/02/17 | 1,507 | 1,518 | 1,492 | 1,502 | 26,400 |
| 2025/02/14 | 1,525 | 1,538 | 1,480 | 1,490 | 64,700 |
| 2025/02/13 | 1,494 | 1,518 | 1,470 | 1,510 | 82,600 |
| 2025/02/12 | 1,499 | 1,501 | 1,455 | 1,482 | 147,700 |
| 2025/02/10 | 1,456 | 1,477 | 1,445 | 1,474 | 51,400 |
| 2025/02/07 | 1,461 | 1,485 | 1,456 | 1,456 | 30,300 |
| 2025/02/06 | 1,414 | 1,455 | 1,414 | 1,452 | 39,200 |
| 2025/02/05 | 1,410 | 1,422 | 1,400 | 1,412 | 38,800 |
| 2025/02/04 | 1,410 | 1,416 | 1,396 | 1,401 | 28,600 |
| 2025/02/03 | 1,431 | 1,431 | 1,401 | 1,407 | 41,200 |
| 2025/01/31 | 1,449 | 1,451 | 1,432 | 1,435 | 18,800 |
| 2025/01/30 | 1,427 | 1,449 | 1,420 | 1,449 | 32,000 |
| 2025/01/29 | 1,437 | 1,437 | 1,415 | 1,427 | 21,900 |
| 2025/01/28 | 1,430 | 1,437 | 1,423 | 1,437 | 17,100 |
| 2025/01/27 | 1,437 | 1,445 | 1,424 | 1,430 | 27,600 |
| 2025/01/24 | 1,400 | 1,439 | 1,398 | 1,430 | 54,700 |
| 2025/01/23 | 1,400 | 1,407 | 1,383 | 1,387 | 32,200 |
| 2025/01/22 | 1,404 | 1,414 | 1,394 | 1,402 | 33,000 |
| 2025/01/21 | 1,403 | 1,410 | 1,394 | 1,400 | 18,700 |
| 2025/01/20 | 1,388 | 1,416 | 1,388 | 1,403 | 36,700 |
| 2025/01/17 | 1,385 | 1,396 | 1,368 | 1,387 | 40,200 |
| 2025/01/16 | 1,400 | 1,408 | 1,387 | 1,388 | 30,500 |
| 2025/01/15 | 1,389 | 1,391 | 1,378 | 1,382 | 29,300 |
| 2025/01/14 | 1,393 | 1,394 | 1,380 | 1,388 | 26,800 |
| 2025/01/10 | 1,392 | 1,402 | 1,388 | 1,399 | 19,000 |
| 2025/01/09 | 1,406 | 1,406 | 1,386 | 1,395 | 65,900 |
| 2025/01/08 | 1,428 | 1,430 | 1,406 | 1,406 | 53,000 |
| 2025/01/07 | 1,400 | 1,440 | 1,395 | 1,433 | 50,900 |
| 2025/01/06 | 1,398 | 1,406 | 1,394 | 1,400 | 27,700 |
| 2024/12/30 | 1,400 | 1,406 | 1,390 | 1,391 | 33,200 |
| 2024/12/27 | 1,371 | 1,397 | 1,371 | 1,393 | 38,400 |
| 2024/12/26 | 1,362 | 1,378 | 1,359 | 1,368 | 74,600 |
| 2024/12/25 | 1,357 | 1,376 | 1,348 | 1,363 | 61,000 |
| 2024/12/24 | 1,352 | 1,360 | 1,340 | 1,352 | 66,600 |
| 2024/12/23 | 1,360 | 1,360 | 1,344 | 1,351 | 66,600 |
| 2024/12/20 | 1,363 | 1,368 | 1,350 | 1,350 | 86,100 |
| 2024/12/19 | 1,391 | 1,391 | 1,362 | 1,362 | 118,100 |
| 2024/12/18 | 1,401 | 1,406 | 1,394 | 1,402 | 32,000 |
| 2024/12/17 | 1,406 | 1,412 | 1,400 | 1,404 | 22,200 |
| 2024/12/16 | 1,413 | 1,413 | 1,401 | 1,407 | 29,200 |
| 2024/12/13 | 1,399 | 1,418 | 1,399 | 1,409 | 33,400 |
| 2024/12/12 | 1,402 | 1,416 | 1,399 | 1,402 | 32,100 |
| 2024/12/11 | 1,406 | 1,407 | 1,394 | 1,402 | 30,700 |
| 2024/12/10 | 1,389 | 1,419 | 1,387 | 1,401 | 65,300 |
| 2024/12/09 | 1,391 | 1,399 | 1,389 | 1,393 | 44,300 |
| 2024/12/06 | 1,399 | 1,401 | 1,388 | 1,393 | 41,000 |
| 2024/12/05 | 1,409 | 1,410 | 1,399 | 1,403 | 30,000 |
| 2024/12/04 | 1,421 | 1,432 | 1,402 | 1,402 | 39,900 |
| 2024/12/03 | 1,439 | 1,444 | 1,420 | 1,431 | 53,900 |
| 2024/12/02 | 1,430 | 1,443 | 1,421 | 1,437 | 36,500 |
| 2024/11/29 | 1,404 | 1,429 | 1,401 | 1,429 | 45,400 |
| 2024/11/28 | 1,389 | 1,408 | 1,385 | 1,402 | 60,200 |
| 2024/11/27 | 1,401 | 1,408 | 1,390 | 1,390 | 55,500 |
| 2024/11/26 | 1,405 | 1,410 | 1,395 | 1,401 | 44,800 |
| 2024/11/25 | 1,411 | 1,424 | 1,403 | 1,405 | 44,400 |
| 2024/11/22 | 1,401 | 1,418 | 1,401 | 1,408 | 14,400 |
| 2024/11/21 | 1,401 | 1,415 | 1,398 | 1,401 | 32,200 |
| 2024/11/20 | 1,417 | 1,430 | 1,395 | 1,400 | 60,900 |
| 2024/11/19 | 1,416 | 1,438 | 1,416 | 1,420 | 33,500 |
| 2024/11/18 | 1,443 | 1,443 | 1,406 | 1,414 | 106,200 |
| 2024/11/15 | 1,453 | 1,457 | 1,442 | 1,447 | 39,800 |
| 2024/11/14 | 1,479 | 1,505 | 1,451 | 1,451 | 116,300 |
| 2024/11/13 | 1,542 | 1,553 | 1,450 | 1,455 | 208,700 |
| 2024/11/12 | 1,491 | 1,522 | 1,475 | 1,502 | 95,500 |
| 2024/11/11 | 1,437 | 1,469 | 1,432 | 1,469 | 34,600 |
| 2024/11/08 | 1,436 | 1,457 | 1,436 | 1,437 | 35,300 |
| 2024/11/07 | 1,441 | 1,463 | 1,436 | 1,437 | 43,000 |
| 2024/11/06 | 1,450 | 1,478 | 1,437 | 1,439 | 38,200 |
| 2024/11/05 | 1,440 | 1,470 | 1,440 | 1,465 | 26,400 |
| 2024/11/01 | 1,447 | 1,480 | 1,447 | 1,450 | 49,200 |
| 2024/10/31 | 1,431 | 1,489 | 1,426 | 1,474 | 79,600 |
| 2024/10/30 | 1,478 | 1,483 | 1,444 | 1,444 | 104,600 |
| 2024/10/29 | 1,420 | 1,478 | 1,413 | 1,478 | 46,000 |
| 2024/10/28 | 1,410 | 1,437 | 1,408 | 1,420 | 55,200 |
| 2024/10/25 | 1,404 | 1,425 | 1,371 | 1,408 | 98,700 |
| 2024/10/24 | 1,451 | 1,451 | 1,389 | 1,398 | 150,900 |
| 2024/10/23 | 1,509 | 1,522 | 1,465 | 1,465 | 81,900 |
| 2024/10/22 | 1,519 | 1,519 | 1,493 | 1,498 | 27,100 |
| 2024/10/21 | 1,525 | 1,535 | 1,501 | 1,519 | 53,200 |
| 2024/10/18 | 1,580 | 1,582 | 1,530 | 1,532 | 110,700 |
| 2024/10/17 | 1,520 | 1,593 | 1,503 | 1,593 | 142,300 |
| 2024/10/16 | 1,515 | 1,538 | 1,500 | 1,526 | 55,900 |
| 2024/10/15 | 1,466 | 1,549 | 1,466 | 1,532 | 158,300 |
| 2024/10/11 | 1,502 | 1,502 | 1,465 | 1,465 | 138,600 |
| 2024/10/10 | 1,526 | 1,530 | 1,504 | 1,507 | 84,500 |
| 2024/10/09 | 1,589 | 1,595 | 1,533 | 1,536 | 121,000 |
| 2024/10/08 | 1,563 | 1,594 | 1,560 | 1,580 | 144,600 |
| 2024/10/07 | 1,600 | 1,601 | 1,561 | 1,586 | 169,600 |
| 2024/10/04 | 1,658 | 1,659 | 1,607 | 1,611 | 234,200 |
| 2024/10/03 | 1,712 | 1,713 | 1,659 | 1,675 | 187,500 |
| 2024/10/02 | 1,677 | 1,725 | 1,648 | 1,703 | 405,000 |
| 2024/10/01 | 1,760 | 1,840 | 1,667 | 1,667 | 1,562,800 |