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

シモジマ(7482)の株価時系列情報

シモジマの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2020/04/08 1,114 1,260 1,114 1,242 34,200
2020/04/07 1,106 1,131 1,074 1,112 10,100
2020/04/06 1,026 1,106 1,019 1,106 13,100
2020/04/03 1,050 1,060 969 1,013 17,900
2020/04/02 1,086 1,105 1,048 1,048 15,600
2020/04/01 1,198 1,216 1,116 1,116 17,900
2020/03/31 1,190 1,222 1,190 1,214 17,700
2020/03/30 1,249 1,290 1,170 1,188 65,000
2020/03/27 1,294 1,329 1,280 1,329 111,000
2020/03/26 1,243 1,286 1,212 1,286 32,200
2020/03/25 1,225 1,249 1,207 1,249 19,700
2020/03/24 1,274 1,275 1,210 1,223 29,700
2020/03/23 1,173 1,292 1,171 1,274 40,500
2020/03/19 1,174 1,184 1,123 1,169 29,000
2020/03/18 1,080 1,176 1,075 1,150 29,000
2020/03/17 950 1,086 950 1,080 22,800
2020/03/16 942 989 942 984 18,400
2020/03/13 959 971 932 941 37,300
2020/03/12 981 1,020 974 985 26,000
2020/03/11 1,013 1,016 991 996 12,100
2020/03/10 969 1,026 969 1,017 16,800
2020/03/09 961 981 959 974 27,400
2020/03/06 1,000 1,000 982 985 30,200
2020/03/05 1,009 1,015 1,002 1,002 16,100
2020/03/04 1,001 1,020 1,000 1,000 15,700
2020/03/03 1,061 1,068 1,003 1,003 23,900
2020/03/02 1,001 1,071 1,001 1,038 22,000
2020/02/28 1,030 1,066 1,004 1,004 22,800
2020/02/27 1,043 1,055 1,033 1,033 11,700
2020/02/26 1,036 1,066 1,031 1,050 12,000
2020/02/25 1,120 1,120 1,045 1,045 25,800
2020/02/21 1,106 1,128 1,106 1,128 3,900
2020/02/20 1,105 1,117 1,104 1,104 3,300
2020/02/19 1,124 1,125 1,105 1,105 8,100
2020/02/18 1,120 1,127 1,119 1,121 4,400
2020/02/17 1,127 1,132 1,119 1,119 4,400
2020/02/14 1,135 1,139 1,119 1,138 5,400
2020/02/13 1,144 1,148 1,127 1,135 5,600
2020/02/12 1,150 1,152 1,143 1,145 4,100
2020/02/10 1,167 1,185 1,150 1,150 5,700
2020/02/07 1,165 1,176 1,151 1,168 4,300
2020/02/06 1,123 1,171 1,123 1,158 14,400
2020/02/05 1,126 1,126 1,119 1,123 5,300
2020/02/04 1,120 1,154 1,107 1,112 9,100
2020/02/03 1,122 1,122 1,108 1,120 6,900
2020/01/31 1,133 1,159 1,130 1,130 8,100
2020/01/30 1,159 1,165 1,129 1,142 8,300
2020/01/29 1,164 1,173 1,152 1,163 7,100
2020/01/28 1,161 1,162 1,150 1,150 11,100
2020/01/27 1,163 1,175 1,161 1,161 10,200
2020/01/24 1,191 1,201 1,172 1,172 10,300
2020/01/23 1,196 1,211 1,191 1,191 7,900
2020/01/22 1,189 1,229 1,189 1,191 17,400
2020/01/21 1,182 1,193 1,182 1,189 2,100
2020/01/20 1,172 1,194 1,172 1,181 4,500
2020/01/17 1,173 1,179 1,172 1,172 7,800
2020/01/16 1,203 1,203 1,174 1,174 3,300
2020/01/15 1,184 1,206 1,183 1,203 5,300
2020/01/14 1,206 1,210 1,183 1,191 5,400
2020/01/10 1,195 1,196 1,181 1,193 2,700
2020/01/09 1,172 1,195 1,171 1,195 4,800
2020/01/08 1,189 1,189 1,159 1,161 5,600
2020/01/07 1,191 1,206 1,191 1,192 7,700
2020/01/06 1,188 1,193 1,185 1,189 12,900
2019/12/30 1,215 1,215 1,185 1,189 6,200
2019/12/27 1,232 1,236 1,213 1,219 5,900
2019/12/26 1,210 1,231 1,205 1,231 7,600
2019/12/25 1,219 1,223 1,201 1,204 5,800
2019/12/24 1,243 1,247 1,215 1,222 10,500
2019/12/23 1,244 1,251 1,240 1,240 3,500
2019/12/20 1,255 1,260 1,238 1,238 9,200
2019/12/19 1,258 1,265 1,249 1,254 5,600
2019/12/18 1,290 1,290 1,251 1,258 13,300
2019/12/17 1,283 1,290 1,272 1,290 7,300
2019/12/16 1,269 1,277 1,263 1,269 5,400
2019/12/13 1,247 1,279 1,242 1,269 23,000
2019/12/12 1,247 1,247 1,219 1,229 18,200
2019/12/11 1,233 1,247 1,229 1,247 10,400
2019/12/10 1,226 1,242 1,220 1,237 8,700
2019/12/09 1,229 1,237 1,215 1,232 5,800
2019/12/06 1,226 1,233 1,212 1,213 6,600
2019/12/05 1,225 1,233 1,217 1,225 4,700
2019/12/04 1,210 1,233 1,208 1,222 6,700
2019/12/03 1,239 1,239 1,206 1,210 8,600
2019/12/02 1,247 1,252 1,236 1,240 5,700
2019/11/29 1,251 1,256 1,235 1,247 3,200
2019/11/28 1,233 1,260 1,233 1,251 4,300
2019/11/27 1,220 1,236 1,218 1,236 5,300
2019/11/26 1,286 1,286 1,209 1,209 15,100
2019/11/25 1,264 1,284 1,264 1,281 5,400
2019/11/22 1,246 1,269 1,246 1,259 6,900
2019/11/21 1,249 1,254 1,234 1,246 5,400
2019/11/20 1,274 1,274 1,242 1,254 7,100
2019/11/19 1,291 1,295 1,278 1,282 5,200
2019/11/18 1,294 1,299 1,284 1,291 10,300
2019/11/15 1,295 1,296 1,281 1,295 6,600
2019/11/14 1,262 1,300 1,262 1,300 25,100
2019/11/13 1,263 1,265 1,255 1,258 4,700
2019/11/12 1,267 1,268 1,253 1,262 8,300
2019/11/11 1,256 1,267 1,256 1,267 8,300
2019/11/08 1,254 1,260 1,240 1,260 8,500
2019/11/07 1,256 1,256 1,232 1,243 8,400
2019/11/06 1,251 1,267 1,251 1,264 13,100
2019/11/05 1,239 1,265 1,239 1,265 20,200
2019/11/01 1,202 1,230 1,202 1,225 2,800
2019/10/31 1,246 1,246 1,208 1,208 6,300
2019/10/30 1,216 1,267 1,181 1,267 30,900
2019/10/29 1,200 1,216 1,200 1,216 9,300
2019/10/28 1,200 1,200 1,187 1,197 3,200
2019/10/25 1,200 1,217 1,200 1,207 11,400
2019/10/24 1,194 1,220 1,194 1,200 19,400
2019/10/23 1,176 1,195 1,176 1,194 4,600
2019/10/21 1,180 1,182 1,172 1,175 2,500
2019/10/18 1,174 1,181 1,164 1,181 9,300
2019/10/17 1,188 1,188 1,163 1,174 7,300
2019/10/16 1,174 1,197 1,170 1,197 9,600
2019/10/15 1,172 1,179 1,145 1,167 6,300
2019/10/11 1,155 1,159 1,143 1,143 3,800
2019/10/10 1,153 1,153 1,146 1,150 2,000
2019/10/09 1,150 1,156 1,133 1,156 3,400
2019/10/08 1,153 1,157 1,133 1,153 5,800
2019/10/07 1,162 1,162 1,133 1,143 2,800
2019/10/04 1,151 1,154 1,142 1,153 2,900
2019/10/03 1,145 1,162 1,136 1,151 4,000
2019/10/02 1,148 1,198 1,148 1,171 7,700
2019/10/01 1,132 1,149 1,132 1,142 2,700
2019/09/30 1,147 1,147 1,114 1,115 5,600
2019/09/27 1,180 1,180 1,151 1,155 11,700
2019/09/26 1,170 1,200 1,170 1,200 14,300
2019/09/25 1,164 1,167 1,159 1,167 5,900
2019/09/24 1,150 1,157 1,148 1,150 9,300
2019/09/20 1,136 1,148 1,133 1,148 4,500
2019/09/19 1,116 1,137 1,106 1,137 10,700
2019/09/18 1,134 1,150 1,103 1,113 10,700
2019/09/17 1,148 1,157 1,126 1,134 11,800
2019/09/13 1,138 1,148 1,125 1,148 26,300
2019/09/12 1,143 1,149 1,112 1,119 16,300
2019/09/11 1,095 1,151 1,088 1,151 13,700
2019/09/10 1,080 1,103 1,079 1,089 8,300
2019/09/09 1,053 1,084 1,053 1,080 5,600
2019/09/06 1,035 1,051 1,035 1,051 4,100
2019/09/05 1,019 1,042 1,019 1,041 6,600
2019/09/04 1,023 1,032 1,016 1,016 4,100
2019/09/03 1,014 1,032 1,014 1,029 2,000
2019/09/02 1,013 1,019 1,012 1,015 2,500
2019/08/30 1,011 1,016 1,007 1,013 6,700
2019/08/29 1,009 1,017 1,008 1,009 5,200
2019/08/28 1,014 1,016 1,009 1,010 3,300
2019/08/27 1,012 1,030 1,012 1,014 2,300
2019/08/26 1,030 1,030 1,011 1,011 9,000
2019/08/23 1,012 1,035 1,012 1,030 2,900
2019/08/22 1,025 1,027 1,012 1,012 5,800
2019/08/21 1,031 1,036 1,005 1,005 7,600
2019/08/20 1,026 1,034 1,026 1,031 2,000
2019/08/19 1,021 1,028 1,021 1,025 4,700
2019/08/16 1,015 1,030 1,015 1,020 4,300
2019/08/15 1,011 1,017 1,007 1,015 3,400
2019/08/14 1,017 1,023 1,011 1,023 5,600
2019/08/13 1,020 1,025 1,006 1,015 9,700
2019/08/09 1,040 1,040 1,022 1,024 5,300
2019/08/08 1,023 1,049 1,023 1,031 5,000
2019/08/07 1,046 1,046 1,023 1,023 7,900
2019/08/06 1,033 1,058 1,028 1,055 13,500
2019/08/05 1,079 1,099 1,063 1,063 9,300
2019/08/02 1,115 1,120 1,083 1,083 8,800
2019/08/01 1,101 1,131 1,101 1,131 2,600
2019/07/31 1,115 1,130 1,100 1,100 4,800
2019/07/30 1,101 1,115 1,099 1,115 3,800
2019/07/29 1,100 1,109 1,090 1,101 3,200
2019/07/26 1,114 1,114 1,097 1,102 2,700
2019/07/25 1,103 1,115 1,103 1,115 1,500
2019/07/24 1,120 1,120 1,102 1,107 8,000
2019/07/23 1,105 1,120 1,105 1,118 4,600
2019/07/22 1,108 1,119 1,102 1,102 7,200
2019/07/19 1,120 1,133 1,107 1,109 6,800
2019/07/18 1,139 1,142 1,118 1,118 16,000
2019/07/17 1,145 1,146 1,122 1,134 6,100
2019/07/16 1,160 1,163 1,145 1,145 9,200
2019/07/12 1,155 1,160 1,155 1,156 10,700
2019/07/11 1,125 1,155 1,125 1,155 5,800
2019/07/10 1,134 1,151 1,126 1,126 11,300
2019/07/09 1,149 1,157 1,132 1,134 3,100
2019/07/08 1,155 1,155 1,136 1,142 7,400
2019/07/05 1,122 1,164 1,122 1,164 12,000
2019/07/04 1,152 1,164 1,119 1,122 16,500
2019/07/03 1,097 1,177 1,097 1,151 43,300
2019/07/02 1,090 1,100 1,090 1,097 3,600
2019/07/01 1,098 1,104 1,080 1,080 10,300
2019/06/28 1,100 1,108 1,079 1,079 8,600
2019/06/27 1,092 1,115 1,092 1,115 2,700
2019/06/26 1,118 1,129 1,090 1,092 9,400
2019/06/25 1,109 1,131 1,109 1,118 8,300
2019/06/24 1,097 1,109 1,097 1,109 2,000
2019/06/21 1,121 1,121 1,092 1,094 8,300
2019/06/20 1,122 1,122 1,108 1,121 3,200
2019/06/19 1,113 1,122 1,105 1,122 5,800
2019/06/18 1,122 1,122 1,091 1,108 9,100
2019/06/17 1,108 1,122 1,108 1,122 4,400
2019/06/14 1,095 1,110 1,081 1,108 8,700
2019/06/13 1,112 1,115 1,092 1,092 7,600
2019/06/12 1,152 1,152 1,140 1,142 5,700
2019/06/11 1,135 1,167 1,135 1,152 8,400
2019/06/10 1,115 1,135 1,115 1,135 3,600
2019/06/07 1,088 1,119 1,086 1,108 4,500
2019/06/06 1,113 1,124 1,070 1,070 4,800
2019/06/05 1,081 1,122 1,080 1,113 8,800
2019/06/04 1,028 1,084 1,028 1,081 6,100
2019/06/03 1,021 1,037 1,017 1,020 7,200
2019/05/31 1,037 1,037 1,025 1,030 5,400
2019/05/30 1,053 1,053 1,037 1,044 5,500
2019/05/29 1,071 1,071 1,053 1,058 4,500
2019/05/28 1,073 1,080 1,071 1,071 2,500
2019/05/27 1,069 1,079 1,066 1,073 2,700
2019/05/24 1,076 1,081 1,062 1,064 8,900
2019/05/23 1,076 1,086 1,075 1,076 5,000
2019/05/22 1,081 1,081 1,075 1,075 5,400
2019/05/21 1,077 1,089 1,077 1,081 3,900
2019/05/20 1,075 1,086 1,072 1,077 4,500
2019/05/17 1,052 1,071 1,052 1,071 5,100
2019/05/16 1,079 1,079 1,031 1,041 9,500
2019/05/15 1,102 1,102 1,059 1,068 7,700
2019/05/14 1,090 1,090 1,054 1,085 8,400
2019/05/13 1,161 1,161 1,094 1,099 26,100
2019/05/10 1,122 1,171 1,122 1,155 13,100
2019/05/09 1,177 1,178 1,114 1,122 11,900
2019/05/08 1,178 1,208 1,175 1,177 16,800
2019/05/07 1,192 1,192 1,174 1,178 6,100
2019/04/26 1,193 1,195 1,192 1,192 6,200
2019/04/25 1,168 1,199 1,167 1,196 7,100
2019/04/24 1,172 1,180 1,168 1,169 8,400
2019/04/23 1,170 1,176 1,134 1,168 12,700
2019/04/22 1,163 1,172 1,163 1,170 3,500
2019/04/19 1,161 1,164 1,161 1,163 2,400
2019/04/18 1,156 1,160 1,156 1,158 3,700
2019/04/17 1,172 1,172 1,152 1,155 3,100
2019/04/16 1,174 1,180 1,174 1,175 2,600
2019/04/15 1,152 1,182 1,152 1,181 9,300
2019/04/12 1,151 1,152 1,142 1,146 3,000
2019/04/11 1,140 1,149 1,139 1,148 5,000
2019/04/10 1,150 1,150 1,136 1,139 1,800
2019/04/09 1,163 1,163 1,152 1,153 3,800
2019/04/08 1,169 1,172 1,152 1,157 8,900
2019/04/05 1,140 1,187 1,140 1,179 14,000
2019/04/04 1,135 1,149 1,123 1,140 6,500
2019/04/03 1,121 1,134 1,107 1,131 10,300
2019/04/02 1,124 1,130 1,120 1,123 5,800
2019/04/01 1,136 1,136 1,108 1,115 15,200
2019/03/29 1,126 1,158 1,126 1,135 10,000
2019/03/28 1,137 1,137 1,106 1,126 16,800
2019/03/27 1,188 1,194 1,145 1,145 45,600
2019/03/26 1,204 1,224 1,201 1,212 101,300
2019/03/25 1,212 1,212 1,200 1,200 60,900
2019/03/22 1,215 1,215 1,207 1,212 44,100
2019/03/20 1,212 1,215 1,206 1,213 28,300
2019/03/19 1,215 1,215 1,207 1,211 34,000
2019/03/18 1,184 1,217 1,184 1,217 34,200
2019/03/15 1,192 1,205 1,182 1,183 47,700
2019/03/14 1,158 1,195 1,158 1,187 30,500
2019/03/13 1,150 1,158 1,148 1,154 6,100
2019/03/12 1,138 1,152 1,138 1,151 13,000
2019/03/11 1,150 1,157 1,127 1,135 32,100
2019/03/08 1,164 1,164 1,146 1,150 18,000
2019/03/07 1,162 1,170 1,160 1,165 12,800
2019/03/06 1,157 1,163 1,152 1,162 17,000
2019/03/05 1,150 1,157 1,148 1,157 8,300
2019/03/04 1,143 1,163 1,141 1,150 14,200
2019/03/01 1,134 1,141 1,131 1,141 6,700
2019/02/28 1,130 1,137 1,102 1,136 11,900
2019/02/27 1,132 1,135 1,125 1,130 6,700
2019/02/26 1,130 1,135 1,116 1,131 5,500
2019/02/25 1,121 1,130 1,117 1,130 12,600
2019/02/22 1,128 1,133 1,112 1,117 12,300
2019/02/21 1,134 1,139 1,124 1,135 9,500
2019/02/20 1,121 1,138 1,117 1,136 4,900
2019/02/19 1,145 1,145 1,100 1,123 11,900
2019/02/18 1,129 1,148 1,127 1,148 9,700
2019/02/15 1,136 1,136 1,126 1,127 5,400
2019/02/14 1,120 1,141 1,114 1,141 10,200
2019/02/13 1,120 1,130 1,110 1,120 5,800
2019/02/12 1,119 1,119 1,080 1,116 8,900
2019/02/08 1,125 1,143 1,105 1,114 10,600
2019/02/07 1,136 1,144 1,133 1,141 4,500
2019/02/06 1,144 1,147 1,127 1,145 4,800
2019/02/05 1,087 1,147 1,084 1,147 9,000
2019/02/04 1,100 1,125 1,073 1,087 21,500
2019/02/01 1,064 1,064 1,038 1,046 18,300
2019/01/31 1,063 1,070 1,062 1,064 11,000
2019/01/30 1,070 1,086 1,061 1,063 15,100
2019/01/29 1,057 1,067 1,054 1,063 9,600
2019/01/28 1,085 1,085 1,063 1,066 9,300
2019/01/25 1,112 1,120 1,082 1,085 11,900
2019/01/24 1,059 1,130 1,058 1,125 10,900
2019/01/23 1,069 1,069 1,053 1,058 11,600
2019/01/22 1,070 1,077 1,051 1,069 5,700
2019/01/21 1,082 1,082 1,056 1,068 13,600
2019/01/18 1,136 1,136 1,060 1,074 27,600
2019/01/17 1,130 1,140 1,100 1,136 22,200
2019/01/16 1,133 1,138 1,119 1,130 8,700
2019/01/15 1,120 1,145 1,105 1,133 11,500
2019/01/11 1,086 1,135 1,077 1,121 23,300

このページの先頭へ