日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/03/27 1,892 1,908 1,887 1,907 32,400
2026/03/26 1,898 1,900 1,877 1,892 17,500
2026/03/25 1,885 1,903 1,885 1,892 23,300
2026/03/24 1,850 1,880 1,850 1,869 20,600
2026/03/23 1,888 1,888 1,839 1,839 40,000
2026/03/19 1,892 1,926 1,870 1,926 34,300
2026/03/18 1,886 1,909 1,886 1,907 16,000
2026/03/17 1,913 1,913 1,881 1,886 18,100
2026/03/16 1,868 1,900 1,868 1,888 21,500
2026/03/13 1,860 1,885 1,860 1,865 21,900
2026/03/12 1,900 1,908 1,881 1,882 25,600
2026/03/11 1,909 1,919 1,900 1,902 14,800
2026/03/10 1,898 1,914 1,880 1,909 24,400
2026/03/09 1,841 1,875 1,822 1,875 47,600
2026/03/06 1,880 1,896 1,863 1,881 21,300
2026/03/05 1,896 1,927 1,885 1,892 26,100
2026/03/04 1,901 1,910 1,838 1,856 53,400
2026/03/03 1,965 1,973 1,925 1,937 52,900
2026/03/02 1,966 1,980 1,952 1,965 30,800
2026/02/27 1,950 1,979 1,950 1,975 23,500
2026/02/26 1,930 1,960 1,927 1,950 26,400
2026/02/25 1,950 1,950 1,925 1,936 27,200
2026/02/24 1,934 1,954 1,912 1,951 27,700
2026/02/20 1,926 1,934 1,904 1,923 23,400
2026/02/19 1,898 1,925 1,886 1,924 32,600
2026/02/18 1,899 1,906 1,891 1,898 15,100
2026/02/17 1,900 1,909 1,883 1,892 26,600
2026/02/16 1,895 1,918 1,892 1,900 26,700
2026/02/13 1,895 1,901 1,875 1,892 39,000
2026/02/12 1,890 1,914 1,868 1,895 72,900
2026/02/10 1,847 1,855 1,844 1,853 31,800
2026/02/09 1,835 1,850 1,830 1,839 22,900
2026/02/06 1,835 1,838 1,818 1,835 17,200
2026/02/05 1,817 1,839 1,813 1,835 26,800
2026/02/04 1,792 1,818 1,790 1,817 20,600
2026/02/03 1,800 1,808 1,785 1,792 33,500
2026/02/02 1,790 1,816 1,782 1,797 23,800
2026/01/30 1,775 1,783 1,762 1,783 22,000
2026/01/29 1,763 1,778 1,753 1,769 30,700
2026/01/28 1,781 1,781 1,761 1,764 24,600
2026/01/27 1,775 1,787 1,771 1,777 18,300
2026/01/26 1,785 1,786 1,772 1,779 27,100
2026/01/23 1,805 1,806 1,790 1,793 19,500
2026/01/22 1,814 1,820 1,799 1,800 14,700
2026/01/21 1,811 1,819 1,800 1,812 33,600
2026/01/20 1,819 1,846 1,814 1,838 28,900
2026/01/19 1,791 1,823 1,784 1,812 41,900
2026/01/16 1,765 1,785 1,762 1,784 21,700
2026/01/15 1,770 1,777 1,762 1,768 23,000
2026/01/14 1,772 1,783 1,761 1,770 44,300
2026/01/13 1,784 1,811 1,782 1,790 72,200
2026/01/09 1,752 1,765 1,752 1,765 15,600
2026/01/08 1,750 1,763 1,750 1,754 17,100
2026/01/07 1,759 1,765 1,749 1,751 21,500
2026/01/06 1,741 1,764 1,741 1,762 16,600
2026/01/05 1,755 1,770 1,737 1,737 32,900

このページの先頭へ