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 |
|---|---|---|---|---|---|
| 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 |