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
2020/12/30 1,469 1,469 1,424 1,440 6,500
2020/12/29 1,458 1,473 1,450 1,473 7,600
2020/12/28 1,450 1,457 1,441 1,457 6,100
2020/12/25 1,450 1,452 1,442 1,451 4,600
2020/12/24 1,446 1,453 1,445 1,450 4,800
2020/12/23 1,450 1,452 1,445 1,445 2,600
2020/12/22 1,423 1,447 1,423 1,442 6,300
2020/12/21 1,418 1,428 1,418 1,423 6,400
2020/12/18 1,388 1,418 1,388 1,418 6,100
2020/12/17 1,418 1,418 1,383 1,388 4,000
2020/12/16 1,420 1,434 1,417 1,418 3,100
2020/12/15 1,432 1,440 1,385 1,417 12,000
2020/12/14 1,409 1,444 1,409 1,432 15,500
2020/12/11 1,376 1,410 1,376 1,409 15,400
2020/12/10 1,335 1,376 1,335 1,376 4,100
2020/12/09 1,354 1,355 1,333 1,335 4,000
2020/12/08 1,340 1,348 1,340 1,346 3,300
2020/12/07 1,364 1,371 1,333 1,346 7,500
2020/12/04 1,378 1,384 1,343 1,362 5,500
2020/12/03 1,361 1,387 1,346 1,378 3,700
2020/12/02 1,374 1,414 1,338 1,348 13,800
2020/12/01 1,342 1,374 1,334 1,351 4,700
2020/11/30 1,406 1,406 1,329 1,329 9,700
2020/11/27 1,390 1,418 1,370 1,406 12,100
2020/11/26 1,405 1,405 1,372 1,391 4,600
2020/11/25 1,441 1,460 1,398 1,398 12,200
2020/11/24 1,441 1,476 1,427 1,432 10,800
2020/11/20 1,400 1,414 1,390 1,414 8,500
2020/11/19 1,412 1,418 1,403 1,418 4,200
2020/11/18 1,401 1,412 1,383 1,412 5,800
2020/11/17 1,433 1,433 1,389 1,401 8,400
2020/11/16 1,379 1,430 1,358 1,430 10,800
2020/11/13 1,379 1,392 1,356 1,356 10,900
2020/11/12 1,429 1,441 1,371 1,408 9,900
2020/11/11 1,410 1,429 1,410 1,429 11,600
2020/11/10 1,355 1,400 1,354 1,400 16,200
2020/11/09 1,336 1,348 1,310 1,338 14,500
2020/11/06 1,359 1,359 1,311 1,328 8,500
2020/11/05 1,340 1,340 1,312 1,340 7,600
2020/11/04 1,344 1,350 1,327 1,344 5,100
2020/11/02 1,339 1,344 1,310 1,338 9,400
2020/10/30 1,352 1,352 1,333 1,333 2,300
2020/10/29 1,363 1,367 1,357 1,357 3,500
2020/10/28 1,362 1,383 1,362 1,371 5,100
2020/10/27 1,350 1,386 1,350 1,380 6,800
2020/10/26 1,380 1,384 1,365 1,377 500
2020/10/23 1,393 1,394 1,384 1,384 4,500
2020/10/22 1,399 1,399 1,391 1,391 1,900
2020/10/21 1,403 1,409 1,380 1,400 4,300
2020/10/20 1,400 1,409 1,375 1,402 4,400
2020/10/19 1,380 1,400 1,366 1,400 8,700
2020/10/16 1,317 1,399 1,317 1,399 2,200
2020/10/15 1,332 1,332 1,317 1,320 3,000
2020/10/14 1,361 1,361 1,336 1,338 3,000
2020/10/13 1,378 1,382 1,355 1,355 2,600
2020/10/12 1,401 1,401 1,377 1,377 3,000
2020/10/09 1,429 1,429 1,400 1,402 3,100
2020/10/08 1,417 1,431 1,411 1,431 5,100
2020/10/07 1,417 1,420 1,411 1,413 4,900
2020/10/06 1,449 1,449 1,406 1,417 7,500
2020/10/05 1,428 1,442 1,418 1,441 11,300
2020/10/02 1,407 1,431 1,401 1,413 10,400
2020/09/30 1,453 1,462 1,408 1,412 8,300
2020/09/29 1,495 1,545 1,444 1,453 27,500
2020/09/28 1,416 1,531 1,399 1,531 33,800
2020/09/25 1,440 1,441 1,343 1,386 16,600
2020/09/24 1,448 1,460 1,399 1,440 18,400
2020/09/23 1,352 1,459 1,346 1,448 26,900
2020/09/18 1,335 1,352 1,317 1,352 21,500
2020/09/17 1,322 1,339 1,304 1,335 10,100
2020/09/16 1,308 1,320 1,304 1,320 13,000
2020/09/15 1,281 1,297 1,281 1,296 4,800
2020/09/14 1,279 1,290 1,272 1,290 7,400
2020/09/11 1,279 1,280 1,260 1,277 14,500
2020/09/10 1,273 1,278 1,267 1,267 7,300
2020/09/09 1,269 1,282 1,255 1,270 15,400
2020/09/08 1,255 1,275 1,253 1,275 10,100
2020/09/07 1,230 1,260 1,230 1,253 3,800
2020/09/04 1,230 1,234 1,229 1,229 3,000
2020/09/03 1,234 1,239 1,221 1,233 4,300
2020/09/02 1,226 1,227 1,211 1,220 2,300
2020/09/01 1,222 1,223 1,209 1,209 3,000
2020/08/31 1,208 1,228 1,208 1,215 3,800
2020/08/28 1,236 1,236 1,220 1,225 5,300
2020/08/27 1,243 1,254 1,218 1,225 4,200
2020/08/26 1,245 1,254 1,243 1,243 2,100
2020/08/25 1,249 1,255 1,248 1,252 3,900
2020/08/24 1,265 1,269 1,249 1,249 7,300
2020/08/21 1,252 1,262 1,246 1,262 3,200
2020/08/20 1,250 1,258 1,245 1,246 3,000
2020/08/19 1,260 1,260 1,250 1,250 4,000
2020/08/18 1,245 1,269 1,245 1,260 5,600
2020/08/17 1,253 1,253 1,245 1,245 1,100
2020/08/14 1,280 1,280 1,241 1,241 7,400
2020/08/13 1,260 1,289 1,260 1,289 14,600
2020/08/12 1,233 1,260 1,233 1,260 15,200
2020/08/11 1,213 1,233 1,199 1,230 8,600
2020/08/07 1,213 1,213 1,198 1,205 3,400
2020/08/06 1,215 1,233 1,206 1,207 3,900
2020/08/05 1,201 1,210 1,191 1,210 4,900
2020/08/04 1,203 1,204 1,171 1,196 6,900
2020/08/03 1,181 1,181 1,148 1,171 8,400
2020/07/31 1,198 1,205 1,151 1,151 11,600
2020/07/30 1,238 1,238 1,193 1,202 4,700
2020/07/29 1,253 1,253 1,204 1,211 22,100
2020/07/28 1,248 1,253 1,240 1,253 7,400
2020/07/27 1,230 1,236 1,210 1,236 10,700
2020/07/22 1,259 1,259 1,200 1,200 10,600
2020/07/21 1,222 1,259 1,222 1,259 11,000
2020/07/20 1,220 1,230 1,220 1,222 7,200
2020/07/17 1,214 1,220 1,212 1,220 5,400
2020/07/16 1,193 1,204 1,187 1,195 4,400
2020/07/15 1,176 1,193 1,170 1,193 5,300
2020/07/14 1,175 1,175 1,162 1,172 5,300
2020/07/13 1,171 1,175 1,160 1,175 5,900
2020/07/10 1,167 1,186 1,166 1,171 10,200
2020/07/09 1,205 1,205 1,170 1,170 7,400
2020/07/08 1,236 1,236 1,185 1,185 9,800
2020/07/07 1,263 1,263 1,239 1,244 10,300
2020/07/06 1,220 1,286 1,220 1,254 26,600
2020/07/03 1,196 1,220 1,191 1,220 8,000
2020/07/02 1,176 1,199 1,176 1,185 7,600
2020/07/01 1,188 1,188 1,168 1,168 4,200
2020/06/30 1,200 1,205 1,170 1,170 4,300
2020/06/29 1,172 1,200 1,164 1,192 4,800
2020/06/26 1,196 1,198 1,156 1,172 10,200
2020/06/25 1,151 1,209 1,151 1,179 10,300
2020/06/24 1,213 1,213 1,167 1,167 8,300
2020/06/23 1,179 1,199 1,175 1,198 6,900
2020/06/22 1,180 1,180 1,170 1,175 4,700
2020/06/19 1,216 1,224 1,167 1,167 16,600
2020/06/18 1,204 1,216 1,200 1,216 5,100
2020/06/17 1,251 1,251 1,189 1,193 31,900
2020/06/16 1,226 1,249 1,225 1,249 5,100
2020/06/15 1,254 1,254 1,207 1,207 6,700
2020/06/12 1,255 1,268 1,255 1,255 9,000
2020/06/11 1,288 1,288 1,274 1,280 6,600
2020/06/10 1,287 1,287 1,280 1,287 4,300
2020/06/09 1,294 1,294 1,282 1,287 5,400
2020/06/08 1,295 1,310 1,291 1,298 16,400
2020/06/05 1,292 1,293 1,290 1,293 4,000
2020/06/04 1,289 1,292 1,282 1,292 5,000
2020/06/03 1,293 1,293 1,277 1,293 7,000
2020/06/02 1,265 1,294 1,264 1,294 9,000
2020/06/01 1,266 1,269 1,257 1,258 3,800
2020/05/29 1,251 1,289 1,251 1,259 17,700
2020/05/28 1,256 1,269 1,237 1,269 18,000
2020/05/27 1,235 1,242 1,229 1,242 6,600
2020/05/26 1,239 1,240 1,224 1,232 8,300
2020/05/25 1,270 1,272 1,231 1,243 9,700
2020/05/22 1,254 1,270 1,250 1,270 2,900
2020/05/21 1,255 1,259 1,247 1,255 5,000
2020/05/20 1,253 1,266 1,252 1,259 7,000
2020/05/19 1,273 1,273 1,257 1,270 8,600
2020/05/18 1,293 1,296 1,240 1,255 22,900
2020/05/15 1,247 1,293 1,247 1,293 9,000
2020/05/14 1,233 1,268 1,233 1,234 7,600
2020/05/13 1,205 1,235 1,205 1,235 8,400
2020/05/12 1,216 1,223 1,212 1,221 4,300
2020/05/11 1,238 1,238 1,210 1,216 9,900
2020/05/08 1,255 1,255 1,230 1,248 4,400
2020/05/07 1,222 1,241 1,215 1,241 4,000
2020/05/01 1,236 1,237 1,214 1,214 5,000
2020/04/30 1,237 1,247 1,229 1,241 12,000
2020/04/28 1,275 1,276 1,224 1,235 10,300
2020/04/27 1,255 1,291 1,230 1,281 17,100
2020/04/24 1,298 1,298 1,226 1,240 18,000
2020/04/23 1,255 1,298 1,254 1,298 12,600
2020/04/22 1,218 1,250 1,218 1,250 10,400
2020/04/21 1,187 1,230 1,181 1,230 7,100
2020/04/20 1,226 1,226 1,201 1,201 12,100
2020/04/17 1,280 1,290 1,226 1,226 8,800
2020/04/16 1,205 1,265 1,205 1,262 23,400
2020/04/15 1,226 1,228 1,199 1,204 9,000
2020/04/14 1,231 1,238 1,194 1,209 10,200
2020/04/13 1,238 1,250 1,219 1,231 3,400
2020/04/10 1,244 1,244 1,219 1,238 5,800
2020/04/09 1,235 1,250 1,186 1,250 13,000
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

このページの先頭へ