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(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
2018/12/28 979 997 968 990 9,400
2018/12/27 966 994 953 994 11,300
2018/12/26 990 1,035 940 941 20,700
2018/12/25 997 997 972 986 15,500
2018/12/21 1,058 1,058 998 998 12,500
2018/12/20 1,102 1,110 1,045 1,058 13,300
2018/12/19 1,094 1,135 1,094 1,117 6,000
2018/12/18 1,103 1,115 1,055 1,100 18,800
2018/12/17 1,115 1,167 1,079 1,103 22,500
2018/12/14 1,125 1,126 1,119 1,119 32,700
2018/12/13 1,112 1,128 1,112 1,125 18,700
2018/12/12 1,078 1,114 1,078 1,112 11,700
2018/12/11 1,087 1,093 1,076 1,076 7,000
2018/12/10 1,056 1,071 1,053 1,070 5,800
2018/12/07 1,071 1,072 1,050 1,051 9,100
2018/12/06 1,071 1,083 1,056 1,073 8,200
2018/12/05 1,063 1,102 1,048 1,079 14,500
2018/12/04 1,116 1,116 1,071 1,093 7,800
2018/12/03 1,125 1,125 1,110 1,117 4,900
2018/11/30 1,112 1,134 1,094 1,128 8,400
2018/11/29 1,100 1,129 1,085 1,119 22,300
2018/11/28 1,075 1,095 1,059 1,095 10,500
2018/11/27 1,089 1,091 1,066 1,066 12,600
2018/11/26 1,087 1,096 1,087 1,088 7,100
2018/11/22 1,083 1,088 1,068 1,087 3,900
2018/11/21 1,075 1,084 1,051 1,081 6,300
2018/11/20 1,086 1,092 1,056 1,090 5,100
2018/11/19 1,075 1,096 1,075 1,086 6,200
2018/11/16 1,056 1,080 1,056 1,075 3,800
2018/11/15 1,039 1,056 1,033 1,056 4,700
2018/11/14 1,063 1,063 1,041 1,043 7,400
2018/11/13 1,091 1,091 1,050 1,072 7,200
2018/11/12 1,095 1,125 1,090 1,125 9,700
2018/11/09 1,065 1,094 1,056 1,087 13,900
2018/11/08 1,048 1,070 1,041 1,070 12,800
2018/11/07 1,022 1,041 1,009 1,040 12,200
2018/11/06 997 1,025 997 1,025 9,500
2018/11/05 987 1,001 986 995 14,100
2018/11/02 995 1,005 977 993 41,400
2018/11/01 1,008 1,008 985 988 15,300
2018/10/31 1,017 1,022 1,004 1,012 10,500
2018/10/30 980 1,024 980 1,024 18,600
2018/10/29 990 997 984 984 8,000
2018/10/26 990 993 981 981 8,200
2018/10/25 989 994 982 984 12,400
2018/10/24 988 1,013 988 1,009 8,000
2018/10/23 996 1,007 985 986 17,300
2018/10/22 1,000 1,005 994 996 4,600
2018/10/19 1,004 1,015 1,003 1,005 5,900
2018/10/18 1,015 1,024 1,002 1,008 9,600
2018/10/17 1,013 1,022 1,010 1,015 7,600
2018/10/16 992 1,004 991 1,004 11,100
2018/10/15 992 1,011 992 993 36,300
2018/10/12 1,004 1,016 1,000 1,000 17,300
2018/10/11 1,018 1,027 1,001 1,001 14,800
2018/10/10 1,031 1,041 1,024 1,026 4,300
2018/10/09 1,042 1,044 1,023 1,030 9,200
2018/10/05 1,070 1,071 1,049 1,054 5,900
2018/10/04 1,118 1,118 1,066 1,069 9,400
2018/10/03 1,129 1,130 1,101 1,101 7,700
2018/10/02 1,129 1,136 1,119 1,135 7,100
2018/10/01 1,129 1,130 1,128 1,130 4,800
2018/09/28 1,145 1,145 1,130 1,131 10,800
2018/09/27 1,166 1,175 1,145 1,145 11,400
2018/09/26 1,166 1,186 1,110 1,166 23,400
2018/09/25 1,101 1,207 1,096 1,207 32,300
2018/09/21 1,084 1,100 1,082 1,100 13,700
2018/09/20 1,076 1,089 1,072 1,088 10,700
2018/09/19 1,050 1,076 1,050 1,076 10,400
2018/09/18 1,039 1,053 1,038 1,050 10,600
2018/09/14 1,031 1,039 1,021 1,038 18,100
2018/09/13 1,003 1,035 1,003 1,033 6,700
2018/09/12 1,047 1,047 1,000 1,008 15,900
2018/09/11 1,043 1,046 1,032 1,044 4,900
2018/09/10 1,024 1,045 1,024 1,043 5,700
2018/09/07 1,012 1,024 1,012 1,022 4,500
2018/09/06 1,007 1,018 1,007 1,013 4,700
2018/09/05 1,006 1,021 1,006 1,012 11,800
2018/09/04 1,015 1,015 999 1,004 12,500
2018/09/03 1,028 1,028 1,018 1,018 2,900
2018/08/31 1,029 1,032 1,023 1,030 6,000
2018/08/30 1,043 1,043 1,015 1,038 5,600
2018/08/29 1,028 1,042 1,028 1,039 2,700
2018/08/28 1,030 1,041 1,028 1,028 2,700
2018/08/27 1,026 1,034 1,021 1,029 8,400
2018/08/24 1,021 1,029 1,021 1,026 1,800
2018/08/23 1,016 1,022 1,016 1,017 3,600
2018/08/22 1,018 1,025 1,013 1,014 3,100
2018/08/21 1,015 1,032 1,015 1,022 8,100
2018/08/20 1,005 1,020 1,005 1,015 3,600
2018/08/17 999 1,008 999 1,005 4,200
2018/08/16 1,000 1,009 999 999 11,200
2018/08/15 1,009 1,011 1,000 1,000 7,700
2018/08/14 1,015 1,015 1,004 1,009 9,900
2018/08/13 1,044 1,050 1,014 1,020 12,100
2018/08/10 1,036 1,049 1,036 1,044 4,200
2018/08/09 1,035 1,047 1,035 1,036 4,200
2018/08/08 1,049 1,056 1,038 1,040 6,500
2018/08/07 1,044 1,066 1,028 1,049 15,400
2018/08/06 1,054 1,055 1,031 1,038 11,500
2018/08/03 1,077 1,084 1,060 1,061 13,400
2018/08/02 1,106 1,110 1,065 1,067 19,700
2018/08/01 1,116 1,157 1,116 1,136 10,000
2018/07/31 1,130 1,130 1,105 1,116 3,700
2018/07/30 1,128 1,130 1,125 1,130 3,600
2018/07/27 1,115 1,128 1,110 1,121 9,300
2018/07/26 1,107 1,130 1,098 1,129 7,900
2018/07/25 1,112 1,112 1,100 1,103 2,100
2018/07/24 1,086 1,105 1,086 1,105 3,100
2018/07/23 1,088 1,095 1,085 1,085 6,500
2018/07/20 1,091 1,095 1,088 1,088 2,600
2018/07/19 1,102 1,106 1,092 1,092 5,200
2018/07/18 1,116 1,117 1,091 1,102 13,100
2018/07/17 1,101 1,117 1,085 1,116 16,400
2018/07/13 1,096 1,101 1,096 1,101 4,200
2018/07/12 1,097 1,097 1,086 1,091 6,700
2018/07/11 1,074 1,084 1,072 1,082 5,500
2018/07/10 1,090 1,103 1,069 1,069 9,100
2018/07/09 1,085 1,097 1,083 1,085 4,500
2018/07/06 1,080 1,094 1,077 1,090 5,500
2018/07/05 1,084 1,091 1,076 1,080 6,800
2018/07/04 1,067 1,089 1,067 1,087 6,700
2018/07/03 1,102 1,109 1,068 1,068 16,000
2018/07/02 1,115 1,117 1,102 1,102 12,300
2018/06/29 1,123 1,123 1,106 1,115 6,500
2018/06/28 1,122 1,132 1,120 1,128 6,800
2018/06/27 1,120 1,132 1,120 1,124 4,500
2018/06/26 1,145 1,145 1,119 1,119 4,500
2018/06/25 1,130 1,130 1,120 1,123 5,500
2018/06/22 1,114 1,139 1,110 1,138 8,900
2018/06/21 1,128 1,128 1,113 1,115 4,200
2018/06/20 1,116 1,123 1,115 1,121 6,600
2018/06/19 1,134 1,134 1,115 1,116 11,300
2018/06/18 1,120 1,139 1,120 1,132 8,500
2018/06/15 1,147 1,148 1,104 1,104 21,200
2018/06/14 1,149 1,166 1,149 1,155 6,000
2018/06/13 1,154 1,169 1,154 1,165 3,700
2018/06/12 1,153 1,153 1,145 1,145 1,200
2018/06/11 1,155 1,155 1,145 1,148 2,300
2018/06/08 1,146 1,156 1,146 1,153 12,700
2018/06/07 1,141 1,162 1,141 1,160 4,600
2018/06/06 1,147 1,147 1,137 1,137 5,400
2018/06/05 1,148 1,154 1,145 1,152 3,300
2018/06/04 1,137 1,154 1,136 1,154 6,700
2018/06/01 1,140 1,143 1,135 1,136 6,400
2018/05/31 1,158 1,160 1,140 1,140 5,400
2018/05/30 1,158 1,162 1,136 1,144 4,600
2018/05/29 1,144 1,164 1,144 1,162 3,800
2018/05/28 1,138 1,143 1,136 1,138 7,200
2018/05/25 1,180 1,180 1,163 1,166 4,300
2018/05/24 1,162 1,162 1,155 1,159 5,600
2018/05/23 1,164 1,174 1,141 1,174 10,800
2018/05/22 1,174 1,174 1,162 1,164 3,400
2018/05/21 1,158 1,176 1,151 1,175 4,400
2018/05/18 1,151 1,161 1,151 1,158 7,400
2018/05/17 1,181 1,181 1,140 1,151 9,000
2018/05/16 1,147 1,177 1,147 1,177 6,600
2018/05/15 1,124 1,149 1,124 1,148 4,800
2018/05/14 1,124 1,132 1,118 1,124 5,300
2018/05/11 1,130 1,133 1,117 1,133 10,600
2018/05/10 1,145 1,145 1,127 1,129 5,700
2018/05/09 1,190 1,190 1,130 1,132 12,700
2018/05/08 1,189 1,189 1,170 1,186 4,800
2018/05/07 1,182 1,189 1,161 1,182 7,900
2018/05/02 1,163 1,177 1,156 1,177 4,100
2018/05/01 1,164 1,186 1,155 1,158 8,200
2018/04/27 1,188 1,192 1,164 1,187 7,100
2018/04/26 1,186 1,198 1,178 1,188 9,100
2018/04/25 1,160 1,190 1,160 1,188 3,800
2018/04/24 1,162 1,167 1,160 1,166 3,700
2018/04/23 1,171 1,175 1,159 1,166 7,800
2018/04/20 1,185 1,195 1,171 1,171 8,900
2018/04/19 1,177 1,187 1,177 1,185 6,200
2018/04/18 1,173 1,182 1,173 1,177 2,800
2018/04/17 1,172 1,185 1,170 1,173 3,900
2018/04/16 1,164 1,170 1,164 1,167 4,300
2018/04/13 1,154 1,164 1,153 1,162 4,800
2018/04/12 1,151 1,162 1,146 1,151 5,200
2018/04/11 1,146 1,151 1,143 1,144 7,300
2018/04/10 1,140 1,167 1,140 1,154 5,600
2018/04/09 1,135 1,143 1,135 1,139 4,300
2018/04/06 1,157 1,163 1,140 1,140 3,300
2018/04/05 1,165 1,170 1,156 1,157 12,700
2018/04/04 1,134 1,170 1,132 1,169 11,800
2018/04/03 1,122 1,146 1,112 1,136 9,700
2018/04/02 1,141 1,141 1,118 1,118 5,600
2018/03/30 1,142 1,145 1,135 1,144 5,200
2018/03/29 1,138 1,142 1,127 1,140 9,200
2018/03/28 1,125 1,137 1,114 1,132 25,700
2018/03/27 1,132 1,166 1,132 1,166 71,200
2018/03/26 1,122 1,133 1,122 1,132 37,600
2018/03/23 1,150 1,154 1,137 1,144 24,700
2018/03/22 1,154 1,156 1,150 1,153 18,500
2018/03/20 1,143 1,148 1,143 1,148 10,400
2018/03/19 1,136 1,147 1,134 1,143 16,100
2018/03/16 1,153 1,153 1,131 1,131 26,300
2018/03/15 1,133 1,137 1,130 1,132 4,000
2018/03/14 1,124 1,132 1,121 1,125 7,700
2018/03/13 1,114 1,138 1,114 1,136 10,200
2018/03/12 1,117 1,123 1,116 1,120 6,400
2018/03/09 1,126 1,126 1,109 1,111 14,800
2018/03/08 1,122 1,122 1,116 1,121 4,900
2018/03/07 1,106 1,129 1,106 1,119 9,100
2018/03/06 1,105 1,118 1,103 1,106 9,300
2018/03/05 1,108 1,112 1,097 1,106 18,500
2018/03/02 1,112 1,117 1,105 1,106 12,300
2018/03/01 1,133 1,139 1,115 1,121 11,700
2018/02/28 1,132 1,142 1,132 1,133 11,300
2018/02/27 1,130 1,135 1,129 1,132 8,100
2018/02/26 1,121 1,137 1,121 1,128 7,700
2018/02/23 1,117 1,126 1,117 1,119 6,400
2018/02/22 1,120 1,122 1,113 1,115 5,400
2018/02/21 1,135 1,136 1,123 1,123 5,500
2018/02/20 1,144 1,145 1,127 1,135 12,000
2018/02/19 1,122 1,128 1,116 1,127 7,600
2018/02/16 1,109 1,112 1,099 1,107 7,400
2018/02/15 1,098 1,107 1,091 1,098 9,300
2018/02/14 1,110 1,116 1,092 1,097 11,600
2018/02/13 1,120 1,128 1,102 1,108 12,600
2018/02/09 1,118 1,122 1,108 1,109 14,700
2018/02/08 1,130 1,146 1,124 1,132 6,500
2018/02/07 1,121 1,147 1,119 1,119 11,400
2018/02/06 1,152 1,154 1,108 1,110 25,000
2018/02/05 1,193 1,198 1,178 1,181 14,200
2018/02/02 1,208 1,235 1,200 1,206 10,800
2018/02/01 1,185 1,221 1,185 1,218 4,500
2018/01/31 1,215 1,221 1,178 1,180 12,400
2018/01/30 1,228 1,230 1,209 1,209 6,300
2018/01/29 1,233 1,234 1,224 1,227 4,300
2018/01/26 1,231 1,242 1,229 1,232 3,300
2018/01/25 1,237 1,248 1,224 1,228 6,000
2018/01/24 1,241 1,241 1,233 1,236 2,900
2018/01/23 1,245 1,248 1,221 1,236 14,000
2018/01/22 1,249 1,251 1,237 1,245 4,300
2018/01/19 1,248 1,254 1,248 1,249 2,300
2018/01/18 1,250 1,256 1,244 1,247 10,200
2018/01/17 1,248 1,258 1,248 1,248 5,500
2018/01/16 1,250 1,256 1,248 1,253 7,900
2018/01/15 1,250 1,251 1,243 1,250 4,300
2018/01/12 1,246 1,258 1,241 1,246 5,900
2018/01/11 1,251 1,265 1,227 1,265 9,000
2018/01/10 1,256 1,263 1,250 1,252 8,100
2018/01/09 1,268 1,270 1,261 1,264 3,000
2018/01/05 1,268 1,275 1,259 1,264 3,800
2018/01/04 1,276 1,276 1,253 1,266 4,400

このページの先頭へ