シモジマ(7482)の株価時系列情報
シモジマ(7482)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 | 1,431 | 1,434 | 1,420 | 1,422 | 182,600 |
| 2026/03/26 | 1,445 | 1,445 | 1,409 | 1,417 | 67,800 |
| 2026/03/25 | 1,432 | 1,440 | 1,421 | 1,431 | 85,600 |
| 2026/03/24 | 1,394 | 1,410 | 1,384 | 1,404 | 94,100 |
| 2026/03/23 | 1,395 | 1,395 | 1,367 | 1,368 | 168,500 |
| 2026/03/19 | 1,406 | 1,415 | 1,400 | 1,400 | 92,400 |
| 2026/03/18 | 1,408 | 1,424 | 1,406 | 1,424 | 75,600 |
| 2026/03/17 | 1,403 | 1,410 | 1,399 | 1,403 | 66,300 |
| 2026/03/16 | 1,400 | 1,404 | 1,388 | 1,400 | 134,300 |
| 2026/03/13 | 1,391 | 1,412 | 1,391 | 1,403 | 101,900 |
| 2026/03/12 | 1,420 | 1,421 | 1,397 | 1,403 | 110,200 |
| 2026/03/11 | 1,431 | 1,435 | 1,419 | 1,421 | 76,900 |
| 2026/03/10 | 1,423 | 1,424 | 1,406 | 1,419 | 69,600 |
| 2026/03/09 | 1,397 | 1,415 | 1,382 | 1,406 | 126,800 |
| 2026/03/06 | 1,435 | 1,435 | 1,412 | 1,414 | 88,400 |
| 2026/03/05 | 1,435 | 1,455 | 1,435 | 1,442 | 81,800 |
| 2026/03/04 | 1,439 | 1,439 | 1,400 | 1,405 | 95,700 |
| 2026/03/03 | 1,470 | 1,476 | 1,453 | 1,453 | 87,500 |
| 2026/03/02 | 1,473 | 1,490 | 1,463 | 1,470 | 88,100 |
| 2026/02/27 | 1,472 | 1,500 | 1,472 | 1,495 | 56,700 |
| 2026/02/26 | 1,475 | 1,483 | 1,472 | 1,480 | 65,400 |
| 2026/02/25 | 1,489 | 1,489 | 1,472 | 1,472 | 37,000 |
| 2026/02/24 | 1,456 | 1,484 | 1,452 | 1,476 | 36,300 |
| 2026/02/20 | 1,441 | 1,453 | 1,438 | 1,447 | 22,800 |
| 2026/02/19 | 1,452 | 1,455 | 1,437 | 1,453 | 29,000 |
| 2026/02/18 | 1,451 | 1,459 | 1,438 | 1,451 | 37,100 |
| 2026/02/17 | 1,453 | 1,459 | 1,443 | 1,455 | 29,400 |
| 2026/02/16 | 1,456 | 1,457 | 1,442 | 1,455 | 44,000 |
| 2026/02/13 | 1,470 | 1,472 | 1,450 | 1,455 | 27,000 |
| 2026/02/12 | 1,441 | 1,469 | 1,435 | 1,462 | 48,200 |
| 2026/02/10 | 1,435 | 1,444 | 1,414 | 1,427 | 48,700 |
| 2026/02/09 | 1,425 | 1,426 | 1,406 | 1,413 | 45,500 |
| 2026/02/06 | 1,413 | 1,418 | 1,405 | 1,415 | 18,400 |
| 2026/02/05 | 1,411 | 1,424 | 1,411 | 1,417 | 22,800 |
| 2026/02/04 | 1,394 | 1,410 | 1,389 | 1,409 | 19,900 |
| 2026/02/03 | 1,390 | 1,400 | 1,385 | 1,394 | 38,000 |
| 2026/02/02 | 1,392 | 1,400 | 1,378 | 1,381 | 30,700 |
| 2026/01/30 | 1,374 | 1,384 | 1,363 | 1,384 | 28,100 |
| 2026/01/29 | 1,367 | 1,375 | 1,360 | 1,364 | 52,300 |
| 2026/01/28 | 1,371 | 1,371 | 1,362 | 1,371 | 23,000 |
| 2026/01/27 | 1,378 | 1,384 | 1,369 | 1,377 | 33,600 |
| 2026/01/26 | 1,397 | 1,398 | 1,378 | 1,383 | 51,600 |
| 2026/01/23 | 1,410 | 1,417 | 1,404 | 1,404 | 31,800 |
| 2026/01/22 | 1,389 | 1,412 | 1,384 | 1,410 | 30,900 |
| 2026/01/21 | 1,382 | 1,392 | 1,379 | 1,390 | 32,100 |
| 2026/01/20 | 1,406 | 1,406 | 1,388 | 1,393 | 32,600 |
| 2026/01/19 | 1,415 | 1,415 | 1,400 | 1,403 | 30,700 |
| 2026/01/16 | 1,405 | 1,415 | 1,403 | 1,415 | 23,900 |
| 2026/01/15 | 1,401 | 1,410 | 1,401 | 1,405 | 18,800 |
| 2026/01/14 | 1,406 | 1,411 | 1,400 | 1,405 | 21,800 |
| 2026/01/13 | 1,401 | 1,407 | 1,391 | 1,400 | 31,200 |
| 2026/01/09 | 1,391 | 1,399 | 1,388 | 1,394 | 17,400 |
| 2026/01/08 | 1,404 | 1,410 | 1,387 | 1,392 | 19,800 |
| 2026/01/07 | 1,399 | 1,408 | 1,389 | 1,393 | 32,000 |
| 2026/01/06 | 1,380 | 1,400 | 1,378 | 1,399 | 28,400 |
| 2026/01/05 | 1,373 | 1,385 | 1,369 | 1,372 | 28,100 |
| 2025/12/30 | 1,373 | 1,373 | 1,354 | 1,356 | 22,000 |
| 2025/12/29 | 1,365 | 1,372 | 1,363 | 1,372 | 19,100 |
| 2025/12/26 | 1,357 | 1,364 | 1,357 | 1,364 | 18,200 |
| 2025/12/25 | 1,347 | 1,357 | 1,347 | 1,356 | 11,400 |
| 2025/12/24 | 1,355 | 1,365 | 1,347 | 1,347 | 31,800 |
| 2025/12/23 | 1,345 | 1,351 | 1,343 | 1,350 | 32,600 |
| 2025/12/22 | 1,352 | 1,355 | 1,345 | 1,345 | 21,000 |
| 2025/12/19 | 1,350 | 1,356 | 1,345 | 1,353 | 23,500 |
| 2025/12/18 | 1,342 | 1,358 | 1,342 | 1,350 | 37,800 |
| 2025/12/17 | 1,368 | 1,368 | 1,333 | 1,342 | 22,400 |
| 2025/12/16 | 1,365 | 1,368 | 1,350 | 1,350 | 19,900 |
| 2025/12/15 | 1,345 | 1,361 | 1,343 | 1,361 | 31,300 |
| 2025/12/12 | 1,340 | 1,345 | 1,335 | 1,345 | 24,800 |
| 2025/12/11 | 1,331 | 1,335 | 1,320 | 1,320 | 26,400 |
| 2025/12/10 | 1,313 | 1,333 | 1,313 | 1,333 | 58,900 |
| 2025/12/09 | 1,314 | 1,321 | 1,308 | 1,314 | 31,500 |
| 2025/12/08 | 1,315 | 1,320 | 1,308 | 1,312 | 16,800 |
| 2025/12/05 | 1,314 | 1,315 | 1,304 | 1,304 | 28,700 |
| 2025/12/04 | 1,308 | 1,314 | 1,305 | 1,312 | 18,900 |
| 2025/12/03 | 1,321 | 1,325 | 1,308 | 1,308 | 20,000 |
| 2025/12/02 | 1,317 | 1,323 | 1,310 | 1,317 | 17,500 |
| 2025/12/01 | 1,333 | 1,333 | 1,315 | 1,315 | 18,800 |
| 2025/11/28 | 1,317 | 1,328 | 1,315 | 1,325 | 16,800 |
| 2025/11/27 | 1,320 | 1,321 | 1,307 | 1,310 | 19,700 |
| 2025/11/26 | 1,327 | 1,329 | 1,321 | 1,323 | 17,100 |
| 2025/11/25 | 1,325 | 1,329 | 1,319 | 1,319 | 23,900 |
| 2025/11/21 | 1,300 | 1,325 | 1,300 | 1,325 | 21,600 |
| 2025/11/20 | 1,297 | 1,305 | 1,296 | 1,300 | 19,300 |
| 2025/11/19 | 1,300 | 1,301 | 1,290 | 1,297 | 20,300 |
| 2025/11/18 | 1,305 | 1,314 | 1,295 | 1,296 | 31,600 |
| 2025/11/17 | 1,312 | 1,322 | 1,301 | 1,301 | 18,700 |
| 2025/11/14 | 1,312 | 1,321 | 1,306 | 1,310 | 20,100 |
| 2025/11/13 | 1,308 | 1,316 | 1,307 | 1,311 | 17,900 |
| 2025/11/12 | 1,290 | 1,306 | 1,290 | 1,302 | 31,400 |
| 2025/11/11 | 1,291 | 1,296 | 1,278 | 1,283 | 38,400 |
| 2025/11/10 | 1,297 | 1,299 | 1,289 | 1,291 | 24,300 |
| 2025/11/07 | 1,276 | 1,288 | 1,273 | 1,285 | 28,500 |
| 2025/11/06 | 1,280 | 1,295 | 1,280 | 1,284 | 14,300 |
| 2025/11/05 | 1,292 | 1,294 | 1,276 | 1,280 | 26,700 |
| 2025/11/04 | 1,295 | 1,302 | 1,280 | 1,292 | 23,300 |
| 2025/10/31 | 1,289 | 1,290 | 1,278 | 1,290 | 26,100 |
| 2025/10/30 | 1,280 | 1,289 | 1,277 | 1,277 | 151,700 |
| 2025/10/29 | 1,300 | 1,303 | 1,278 | 1,279 | 31,200 |
| 2025/10/28 | 1,329 | 1,329 | 1,298 | 1,299 | 30,300 |
| 2025/10/27 | 1,326 | 1,331 | 1,320 | 1,329 | 22,100 |
| 2025/10/24 | 1,330 | 1,333 | 1,318 | 1,318 | 18,200 |
| 2025/10/23 | 1,312 | 1,334 | 1,312 | 1,330 | 32,900 |
| 2025/10/22 | 1,312 | 1,317 | 1,311 | 1,311 | 12,700 |
| 2025/10/21 | 1,313 | 1,316 | 1,305 | 1,307 | 18,600 |
| 2025/10/20 | 1,306 | 1,313 | 1,305 | 1,313 | 24,500 |
| 2025/10/17 | 1,303 | 1,304 | 1,298 | 1,299 | 16,000 |
| 2025/10/16 | 1,292 | 1,303 | 1,292 | 1,303 | 23,600 |
| 2025/10/15 | 1,280 | 1,296 | 1,277 | 1,289 | 27,700 |
| 2025/10/14 | 1,255 | 1,275 | 1,252 | 1,269 | 36,200 |
| 2025/10/10 | 1,277 | 1,277 | 1,261 | 1,267 | 38,200 |
| 2025/10/09 | 1,285 | 1,292 | 1,275 | 1,282 | 30,200 |
| 2025/10/08 | 1,305 | 1,310 | 1,284 | 1,284 | 33,100 |
| 2025/10/07 | 1,300 | 1,305 | 1,297 | 1,300 | 27,800 |
| 2025/10/06 | 1,296 | 1,297 | 1,283 | 1,297 | 33,500 |
| 2025/10/03 | 1,268 | 1,282 | 1,268 | 1,274 | 17,600 |
| 2025/10/02 | 1,270 | 1,275 | 1,257 | 1,261 | 24,400 |
| 2025/10/01 | 1,284 | 1,284 | 1,267 | 1,268 | 42,800 |
| 2025/09/30 | 1,295 | 1,295 | 1,284 | 1,284 | 28,100 |
| 2025/09/29 | 1,310 | 1,310 | 1,285 | 1,294 | 40,300 |
| 2025/09/26 | 1,305 | 1,313 | 1,305 | 1,313 | 31,100 |
| 2025/09/25 | 1,313 | 1,313 | 1,306 | 1,310 | 28,200 |
| 2025/09/24 | 1,306 | 1,309 | 1,306 | 1,306 | 23,000 |
| 2025/09/22 | 1,302 | 1,308 | 1,302 | 1,304 | 14,500 |
| 2025/09/19 | 1,310 | 1,310 | 1,298 | 1,300 | 28,600 |
| 2025/09/18 | 1,306 | 1,307 | 1,297 | 1,306 | 23,100 |
| 2025/09/17 | 1,308 | 1,308 | 1,301 | 1,301 | 17,000 |
| 2025/09/16 | 1,302 | 1,310 | 1,297 | 1,310 | 28,500 |
| 2025/09/12 | 1,306 | 1,310 | 1,301 | 1,302 | 23,700 |
| 2025/09/11 | 1,308 | 1,312 | 1,300 | 1,306 | 24,900 |
| 2025/09/10 | 1,318 | 1,318 | 1,306 | 1,308 | 22,400 |
| 2025/09/09 | 1,314 | 1,325 | 1,310 | 1,318 | 33,200 |
| 2025/09/08 | 1,310 | 1,315 | 1,308 | 1,311 | 31,200 |
| 2025/09/05 | 1,298 | 1,302 | 1,294 | 1,301 | 26,600 |
| 2025/09/04 | 1,305 | 1,308 | 1,294 | 1,298 | 36,300 |
| 2025/09/03 | 1,290 | 1,303 | 1,288 | 1,299 | 43,100 |
| 2025/09/02 | 1,291 | 1,294 | 1,287 | 1,290 | 23,800 |
| 2025/09/01 | 1,284 | 1,295 | 1,284 | 1,291 | 25,000 |
| 2025/08/29 | 1,285 | 1,285 | 1,280 | 1,280 | 19,400 |
| 2025/08/28 | 1,285 | 1,285 | 1,278 | 1,283 | 13,200 |
| 2025/08/27 | 1,285 | 1,285 | 1,276 | 1,284 | 31,600 |
| 2025/08/26 | 1,293 | 1,293 | 1,284 | 1,284 | 23,800 |
| 2025/08/25 | 1,293 | 1,297 | 1,292 | 1,292 | 16,500 |
| 2025/08/22 | 1,288 | 1,292 | 1,285 | 1,292 | 15,200 |
| 2025/08/21 | 1,293 | 1,293 | 1,287 | 1,288 | 17,500 |
| 2025/08/20 | 1,291 | 1,299 | 1,290 | 1,293 | 22,600 |
| 2025/08/19 | 1,290 | 1,294 | 1,283 | 1,291 | 29,300 |
| 2025/08/18 | 1,283 | 1,291 | 1,283 | 1,289 | 36,900 |
| 2025/08/15 | 1,288 | 1,288 | 1,269 | 1,283 | 33,700 |
| 2025/08/14 | 1,274 | 1,279 | 1,272 | 1,279 | 24,500 |
| 2025/08/13 | 1,285 | 1,285 | 1,271 | 1,278 | 44,100 |
| 2025/08/12 | 1,295 | 1,302 | 1,272 | 1,279 | 78,400 |
| 2025/08/08 | 1,284 | 1,288 | 1,279 | 1,288 | 23,200 |
| 2025/08/07 | 1,284 | 1,288 | 1,279 | 1,282 | 25,400 |
| 2025/08/06 | 1,269 | 1,285 | 1,269 | 1,285 | 30,900 |
| 2025/08/05 | 1,273 | 1,276 | 1,270 | 1,270 | 19,400 |
| 2025/08/04 | 1,261 | 1,273 | 1,261 | 1,272 | 29,100 |
| 2025/08/01 | 1,260 | 1,272 | 1,260 | 1,272 | 26,800 |
| 2025/07/31 | 1,254 | 1,258 | 1,246 | 1,258 | 26,300 |
| 2025/07/30 | 1,252 | 1,258 | 1,252 | 1,253 | 14,000 |
| 2025/07/29 | 1,249 | 1,255 | 1,245 | 1,253 | 10,700 |
| 2025/07/28 | 1,247 | 1,258 | 1,246 | 1,251 | 30,500 |
| 2025/07/25 | 1,243 | 1,248 | 1,233 | 1,240 | 36,600 |
| 2025/07/24 | 1,229 | 1,242 | 1,225 | 1,242 | 23,400 |
| 2025/07/23 | 1,228 | 1,237 | 1,223 | 1,229 | 46,700 |
| 2025/07/22 | 1,229 | 1,232 | 1,222 | 1,225 | 21,300 |
| 2025/07/18 | 1,236 | 1,238 | 1,227 | 1,227 | 35,400 |
| 2025/07/17 | 1,228 | 1,236 | 1,227 | 1,236 | 13,900 |
| 2025/07/16 | 1,239 | 1,240 | 1,228 | 1,228 | 35,200 |
| 2025/07/15 | 1,239 | 1,241 | 1,236 | 1,239 | 23,000 |
| 2025/07/14 | 1,235 | 1,242 | 1,235 | 1,236 | 19,900 |
| 2025/07/11 | 1,230 | 1,243 | 1,230 | 1,233 | 22,100 |
| 2025/07/10 | 1,230 | 1,235 | 1,224 | 1,229 | 46,000 |
| 2025/07/09 | 1,205 | 1,229 | 1,205 | 1,222 | 71,500 |
| 2025/07/08 | 1,197 | 1,203 | 1,197 | 1,203 | 30,600 |
| 2025/07/07 | 1,200 | 1,203 | 1,197 | 1,197 | 14,700 |
| 2025/07/04 | 1,199 | 1,204 | 1,195 | 1,197 | 20,900 |
| 2025/07/03 | 1,195 | 1,201 | 1,191 | 1,199 | 19,700 |
| 2025/07/02 | 1,187 | 1,201 | 1,184 | 1,197 | 46,100 |
| 2025/07/01 | 1,198 | 1,198 | 1,187 | 1,187 | 30,700 |
| 2025/06/30 | 1,208 | 1,208 | 1,196 | 1,196 | 28,100 |
| 2025/06/27 | 1,199 | 1,208 | 1,197 | 1,208 | 32,600 |
| 2025/06/26 | 1,198 | 1,199 | 1,193 | 1,196 | 25,100 |
| 2025/06/25 | 1,199 | 1,201 | 1,187 | 1,196 | 36,300 |
| 2025/06/24 | 1,207 | 1,209 | 1,196 | 1,201 | 67,300 |
| 2025/06/23 | 1,198 | 1,203 | 1,195 | 1,197 | 33,300 |
| 2025/06/20 | 1,210 | 1,215 | 1,192 | 1,192 | 75,700 |
| 2025/06/19 | 1,223 | 1,223 | 1,205 | 1,207 | 28,900 |
| 2025/06/18 | 1,214 | 1,223 | 1,213 | 1,223 | 31,600 |
| 2025/06/17 | 1,208 | 1,216 | 1,208 | 1,214 | 25,500 |
| 2025/06/16 | 1,198 | 1,208 | 1,197 | 1,205 | 27,700 |
| 2025/06/13 | 1,215 | 1,215 | 1,195 | 1,196 | 109,300 |
| 2025/06/12 | 1,223 | 1,223 | 1,214 | 1,215 | 35,100 |
| 2025/06/11 | 1,219 | 1,224 | 1,215 | 1,223 | 38,800 |
| 2025/06/10 | 1,211 | 1,217 | 1,210 | 1,216 | 37,100 |
| 2025/06/09 | 1,202 | 1,211 | 1,200 | 1,211 | 36,400 |
| 2025/06/06 | 1,205 | 1,209 | 1,198 | 1,202 | 27,300 |
| 2025/06/05 | 1,198 | 1,211 | 1,198 | 1,207 | 51,100 |
| 2025/06/04 | 1,190 | 1,206 | 1,183 | 1,198 | 57,800 |
| 2025/06/03 | 1,200 | 1,200 | 1,183 | 1,191 | 85,700 |