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
2022/12/30 928 941 928 933 16,300
2022/12/29 918 930 910 928 27,600
2022/12/28 915 927 911 927 18,300
2022/12/27 909 920 909 919 17,900
2022/12/26 906 906 899 905 26,000
2022/12/23 906 909 901 904 29,900
2022/12/22 909 910 901 910 33,800
2022/12/21 913 913 900 903 51,100
2022/12/20 937 939 906 915 51,400
2022/12/19 920 945 920 945 55,700
2022/12/16 923 935 918 935 62,100
2022/12/15 942 945 933 933 22,800
2022/12/14 945 947 933 947 28,700
2022/12/13 935 955 932 949 39,000
2022/12/12 939 939 931 933 49,300
2022/12/09 948 957 942 954 35,600
2022/12/08 931 939 921 939 46,900
2022/12/07 925 945 925 935 27,400
2022/12/06 939 940 927 930 41,500
2022/12/05 944 948 936 948 39,600
2022/12/02 958 958 937 953 51,500
2022/12/01 960 966 953 965 32,400
2022/11/30 974 976 960 961 38,700
2022/11/29 980 982 973 982 23,400
2022/11/28 992 992 976 989 26,400
2022/11/25 986 997 980 994 26,300
2022/11/24 992 995 973 989 47,600
2022/11/22 980 997 972 990 51,200
2022/11/21 969 990 958 990 51,100
2022/11/18 963 985 957 969 48,000
2022/11/17 957 967 954 963 34,000
2022/11/16 974 974 922 954 48,900
2022/11/15 972 978 968 974 21,100
2022/11/14 978 982 963 975 27,800
2022/11/11 1,000 1,000 974 989 23,400
2022/11/10 997 997 972 985 39,200
2022/11/09 1,024 1,024 999 1,003 24,600
2022/11/08 987 1,023 987 1,022 32,700
2022/11/07 1,040 1,044 1,014 1,017 34,000
2022/11/04 1,034 1,047 1,025 1,039 25,800
2022/11/02 1,063 1,065 1,039 1,043 16,000
2022/11/01 1,054 1,065 1,045 1,060 17,700
2022/10/31 1,066 1,075 1,036 1,051 24,800
2022/10/28 1,024 1,062 1,016 1,057 123,900
2022/10/27 1,104 1,149 1,028 1,037 340,900
2022/10/26 1,008 1,021 1,006 1,014 8,700
2022/10/25 1,012 1,021 996 1,004 11,800
2022/10/24 1,025 1,041 1,005 1,009 18,400
2022/10/21 1,029 1,039 1,022 1,022 9,900
2022/10/20 1,029 1,047 1,025 1,034 8,500
2022/10/19 1,033 1,044 1,025 1,033 13,400
2022/10/18 1,045 1,052 1,029 1,033 14,500
2022/10/17 1,025 1,043 1,025 1,027 11,400
2022/10/14 1,006 1,036 1,006 1,025 17,800
2022/10/13 1,018 1,018 988 991 16,600
2022/10/12 1,009 1,012 997 1,000 15,800
2022/10/11 1,009 1,016 997 999 18,900
2022/10/07 1,013 1,026 1,013 1,019 16,100
2022/10/06 1,022 1,030 1,008 1,021 17,300
2022/10/05 1,032 1,036 1,010 1,022 18,800
2022/10/04 1,001 1,034 997 1,028 26,900
2022/10/03 1,003 1,008 981 981 17,100
2022/09/30 1,021 1,033 1,010 1,010 17,400
2022/09/29 1,007 1,049 1,007 1,037 20,600
2022/09/28 991 1,044 991 1,044 39,700
2022/09/27 1,047 1,047 996 996 29,700
2022/09/26 1,078 1,078 1,052 1,052 31,500
2022/09/22 1,090 1,090 1,071 1,078 12,500
2022/09/21 1,110 1,110 1,094 1,102 17,800
2022/09/20 1,107 1,120 1,106 1,110 24,300
2022/09/16 1,083 1,096 1,080 1,092 16,500
2022/09/15 1,091 1,091 1,075 1,086 12,500
2022/09/14 1,087 1,096 1,085 1,091 20,700
2022/09/13 1,088 1,096 1,085 1,094 11,200
2022/09/12 1,091 1,100 1,082 1,088 12,100
2022/09/09 1,084 1,090 1,078 1,086 17,100
2022/09/08 1,049 1,090 1,049 1,090 18,300
2022/09/07 1,071 1,071 1,045 1,045 12,200
2022/09/06 1,058 1,079 1,058 1,073 15,500
2022/09/05 1,094 1,094 1,058 1,058 14,200
2022/09/02 1,081 1,095 1,081 1,093 17,600
2022/09/01 1,082 1,096 1,077 1,077 19,100
2022/08/31 1,066 1,089 1,066 1,088 13,100
2022/08/30 1,087 1,087 1,069 1,079 13,400
2022/08/29 1,083 1,089 1,075 1,082 25,300
2022/08/26 1,073 1,082 1,073 1,078 7,200
2022/08/25 1,072 1,079 1,072 1,077 5,500
2022/08/24 1,062 1,075 1,058 1,068 8,900
2022/08/23 1,061 1,066 1,056 1,062 15,700
2022/08/22 1,070 1,071 1,057 1,061 6,500
2022/08/19 1,068 1,071 1,063 1,065 3,600
2022/08/18 1,083 1,086 1,067 1,068 9,300
2022/08/17 1,059 1,088 1,059 1,086 21,000
2022/08/16 1,055 1,064 1,048 1,059 7,900
2022/08/15 1,060 1,060 1,046 1,051 6,000
2022/08/12 1,029 1,065 1,029 1,065 22,800
2022/08/10 1,026 1,026 1,001 1,017 9,400
2022/08/09 1,032 1,033 1,021 1,026 6,300
2022/08/08 1,027 1,031 1,016 1,025 15,200
2022/08/05 1,011 1,028 1,011 1,027 18,600
2022/08/04 998 1,017 994 1,005 8,700
2022/08/03 1,005 1,006 991 994 9,000
2022/08/02 1,034 1,034 1,001 1,001 8,600
2022/08/01 1,017 1,039 1,014 1,039 13,500
2022/07/29 1,035 1,040 1,006 1,007 13,500
2022/07/28 1,016 1,042 1,011 1,042 21,800
2022/07/27 1,010 1,015 1,007 1,010 5,000
2022/07/26 1,016 1,016 1,002 1,006 4,000
2022/07/25 1,017 1,019 1,009 1,016 9,000
2022/07/22 1,015 1,017 1,008 1,017 12,000
2022/07/21 1,003 1,017 1,003 1,016 5,100
2022/07/20 1,000 1,015 998 1,015 24,200
2022/07/19 999 1,000 988 988 12,500
2022/07/15 991 1,003 979 999 16,800
2022/07/14 990 993 984 987 8,600
2022/07/13 972 989 972 989 11,100
2022/07/12 989 989 965 969 22,000
2022/07/11 992 995 976 989 19,100
2022/07/08 989 995 974 986 27,400
2022/07/07 983 988 972 988 11,400
2022/07/06 969 989 966 983 16,100
2022/07/05 971 982 970 978 9,400
2022/07/04 954 977 954 977 11,000
2022/07/01 952 962 943 954 17,100
2022/06/30 989 992 959 960 24,600
2022/06/29 960 989 960 989 35,400
2022/06/28 959 965 954 965 7,500
2022/06/27 966 966 951 959 6,900
2022/06/24 961 964 951 964 13,000
2022/06/23 937 962 937 959 8,600
2022/06/22 936 942 927 937 10,100
2022/06/21 909 939 909 936 12,400
2022/06/20 919 924 906 909 16,800
2022/06/17 923 934 911 911 26,400
2022/06/16 934 941 925 925 9,800
2022/06/15 941 944 935 935 12,300
2022/06/14 946 956 941 941 15,800
2022/06/13 948 958 947 954 13,800
2022/06/10 977 977 951 953 22,900
2022/06/09 972 989 970 974 26,600
2022/06/08 970 980 970 978 17,900
2022/06/07 964 971 963 965 10,700
2022/06/06 949 967 942 965 13,200
2022/06/03 959 962 946 949 6,800
2022/06/02 965 965 954 956 11,100
2022/06/01 968 975 965 970 16,800
2022/05/31 969 972 959 968 25,000
2022/05/30 953 974 950 974 51,400
2022/05/27 947 951 937 951 17,600
2022/05/26 933 951 933 947 12,700
2022/05/25 929 937 925 930 10,100
2022/05/24 932 941 923 923 13,800
2022/05/23 939 950 934 943 21,200
2022/05/20 925 943 925 937 19,700
2022/05/19 918 935 916 923 16,500
2022/05/18 921 930 916 927 16,100
2022/05/17 909 921 906 919 11,400
2022/05/16 935 935 906 909 13,800
2022/05/13 890 932 890 930 17,300
2022/05/12 910 910 889 889 26,600
2022/05/11 904 921 896 898 13,400
2022/05/10 918 926 905 913 14,500
2022/05/09 936 936 920 920 11,400
2022/05/06 935 942 927 941 10,300
2022/05/02 929 941 928 935 9,300
2022/04/28 927 938 921 937 19,000
2022/04/27 901 923 896 923 39,400
2022/04/26 905 910 903 906 9,400
2022/04/25 913 915 905 905 14,900
2022/04/22 915 916 909 913 8,300
2022/04/21 926 936 918 922 14,200
2022/04/20 910 926 910 926 14,600
2022/04/19 907 908 901 908 10,600
2022/04/18 910 910 892 902 18,800
2022/04/15 900 915 900 910 17,500
2022/04/14 898 907 897 900 9,000
2022/04/13 894 899 886 899 24,900
2022/04/12 906 911 890 890 29,200
2022/04/11 933 933 909 909 21,600
2022/04/08 934 935 916 929 35,500
2022/04/07 937 938 918 926 38,600
2022/04/06 954 954 940 940 14,600
2022/04/05 950 963 950 956 27,500
2022/04/04 939 946 935 943 17,600
2022/04/01 941 941 930 931 35,400
2022/03/31 943 954 940 946 32,900
2022/03/30 975 975 947 952 100,900
2022/03/29 989 989 969 985 163,700
2022/03/28 980 995 977 989 37,100
2022/03/25 978 986 974 980 33,000
2022/03/24 949 975 945 972 46,000
2022/03/23 954 967 950 959 53,800
2022/03/22 960 963 950 954 72,500
2022/03/18 977 977 955 960 66,000
2022/03/17 966 977 958 977 64,100
2022/03/16 964 967 957 966 82,800
2022/03/15 959 971 957 970 61,600
2022/03/14 966 977 953 967 89,200
2022/03/11 975 988 963 966 196,300
2022/03/10 968 997 963 997 72,700
2022/03/09 965 966 950 953 70,300
2022/03/08 983 983 955 966 64,200
2022/03/07 1,000 1,002 986 988 61,600
2022/03/04 1,017 1,020 1,005 1,013 139,500
2022/03/03 1,032 1,041 1,013 1,013 43,000
2022/03/02 1,025 1,040 1,025 1,030 36,600
2022/03/01 1,041 1,057 1,039 1,043 36,200
2022/02/28 1,030 1,041 1,019 1,040 43,300
2022/02/25 1,030 1,046 1,024 1,035 58,000
2022/02/24 1,017 1,040 1,011 1,040 26,600
2022/02/22 1,016 1,021 1,010 1,017 12,900
2022/02/21 1,010 1,023 1,008 1,023 17,300
2022/02/18 1,013 1,020 1,011 1,015 24,700
2022/02/17 1,017 1,020 1,012 1,013 10,700
2022/02/16 1,015 1,025 1,014 1,024 10,200
2022/02/15 1,019 1,026 1,010 1,011 11,400
2022/02/14 1,011 1,029 1,011 1,018 13,700
2022/02/10 1,020 1,030 1,018 1,029 17,400
2022/02/09 1,016 1,025 1,006 1,025 12,500
2022/02/08 1,019 1,025 1,009 1,011 14,100
2022/02/07 1,020 1,035 1,012 1,013 16,300
2022/02/04 1,012 1,019 1,009 1,017 22,800
2022/02/03 1,036 1,043 1,028 1,034 8,500
2022/02/02 1,012 1,054 1,012 1,053 14,800
2022/02/01 1,028 1,039 1,012 1,012 10,000
2022/01/31 1,020 1,025 1,011 1,025 7,900
2022/01/28 1,008 1,024 1,008 1,024 12,000
2022/01/27 1,040 1,040 1,005 1,005 22,800
2022/01/26 1,038 1,043 1,033 1,035 7,500
2022/01/25 1,056 1,056 1,040 1,045 9,400
2022/01/24 1,056 1,071 1,040 1,069 12,500
2022/01/21 1,039 1,057 1,035 1,057 10,300
2022/01/20 1,048 1,058 1,041 1,042 13,600
2022/01/19 1,066 1,070 1,042 1,042 18,500
2022/01/18 1,077 1,090 1,075 1,075 11,300
2022/01/17 1,074 1,083 1,073 1,075 6,200
2022/01/14 1,081 1,081 1,069 1,071 11,500
2022/01/13 1,082 1,095 1,068 1,090 9,900
2022/01/12 1,085 1,091 1,079 1,091 6,400
2022/01/11 1,082 1,089 1,062 1,085 13,000
2022/01/07 1,101 1,119 1,080 1,082 14,100
2022/01/06 1,123 1,123 1,101 1,101 11,000
2022/01/05 1,134 1,138 1,119 1,131 8,400
2022/01/04 1,119 1,134 1,103 1,134 9,500

このページの先頭へ