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
2023/12/29 1,288 1,296 1,277 1,288 13,900
2023/12/28 1,285 1,296 1,280 1,289 40,000
2023/12/27 1,285 1,286 1,277 1,286 15,800
2023/12/26 1,264 1,283 1,264 1,276 15,800
2023/12/25 1,274 1,279 1,245 1,258 14,000
2023/12/22 1,260 1,266 1,256 1,263 9,800
2023/12/21 1,261 1,271 1,247 1,260 21,300
2023/12/20 1,254 1,268 1,233 1,261 27,700
2023/12/19 1,221 1,248 1,221 1,243 23,900
2023/12/18 1,190 1,221 1,183 1,221 41,600
2023/12/15 1,186 1,196 1,178 1,191 24,000
2023/12/14 1,210 1,210 1,179 1,184 14,700
2023/12/13 1,198 1,213 1,192 1,205 12,500
2023/12/12 1,224 1,230 1,196 1,201 30,200
2023/12/11 1,225 1,233 1,208 1,222 33,500
2023/12/08 1,239 1,247 1,200 1,216 55,100
2023/12/07 1,260 1,272 1,252 1,253 13,100
2023/12/06 1,264 1,288 1,234 1,272 46,900
2023/12/05 1,292 1,304 1,271 1,271 23,700
2023/12/04 1,294 1,317 1,294 1,304 18,100
2023/12/01 1,264 1,286 1,258 1,286 31,200
2023/11/30 1,247 1,262 1,245 1,262 23,100
2023/11/29 1,223 1,274 1,223 1,256 49,100
2023/11/28 1,221 1,235 1,213 1,229 18,700
2023/11/27 1,212 1,226 1,212 1,213 16,000
2023/11/24 1,229 1,229 1,209 1,211 19,600
2023/11/22 1,212 1,235 1,205 1,227 11,200
2023/11/21 1,220 1,225 1,206 1,212 19,200
2023/11/20 1,230 1,235 1,217 1,221 21,300
2023/11/17 1,194 1,230 1,194 1,230 29,000
2023/11/16 1,205 1,214 1,199 1,202 19,200
2023/11/15 1,191 1,218 1,191 1,213 25,100
2023/11/14 1,182 1,194 1,174 1,190 13,400
2023/11/13 1,229 1,230 1,181 1,185 53,500
2023/11/10 1,259 1,259 1,202 1,217 135,400
2023/11/09 1,147 1,169 1,143 1,169 36,900
2023/11/08 1,172 1,172 1,141 1,147 18,600
2023/11/07 1,183 1,192 1,172 1,172 13,400
2023/11/06 1,201 1,201 1,172 1,183 30,400
2023/11/02 1,175 1,177 1,152 1,177 23,900
2023/11/01 1,155 1,174 1,146 1,173 20,200
2023/10/31 1,135 1,158 1,130 1,158 21,300
2023/10/30 1,141 1,143 1,120 1,131 23,300
2023/10/27 1,130 1,146 1,121 1,143 13,900
2023/10/26 1,141 1,154 1,112 1,116 26,400
2023/10/25 1,129 1,165 1,129 1,157 26,700
2023/10/24 1,120 1,131 1,099 1,123 27,500
2023/10/23 1,124 1,132 1,117 1,117 15,100
2023/10/20 1,115 1,135 1,114 1,124 12,300
2023/10/19 1,110 1,121 1,110 1,118 6,100
2023/10/18 1,113 1,118 1,099 1,114 10,400
2023/10/17 1,109 1,129 1,108 1,111 12,900
2023/10/16 1,121 1,130 1,092 1,094 19,500
2023/10/13 1,150 1,150 1,117 1,121 14,100
2023/10/12 1,142 1,160 1,142 1,159 21,300
2023/10/11 1,148 1,148 1,131 1,133 14,100
2023/10/10 1,138 1,154 1,138 1,148 12,100
2023/10/06 1,122 1,146 1,120 1,136 15,600
2023/10/05 1,100 1,123 1,100 1,120 20,500
2023/10/04 1,106 1,126 1,091 1,095 26,700
2023/10/03 1,145 1,145 1,111 1,113 23,600
2023/10/02 1,159 1,183 1,146 1,147 17,200
2023/09/29 1,164 1,178 1,155 1,161 13,600
2023/09/28 1,161 1,178 1,158 1,165 21,300
2023/09/27 1,160 1,183 1,144 1,179 26,500
2023/09/26 1,177 1,181 1,168 1,176 13,200
2023/09/25 1,178 1,179 1,165 1,177 15,000
2023/09/22 1,161 1,178 1,157 1,168 16,500
2023/09/21 1,177 1,193 1,173 1,173 15,100
2023/09/20 1,220 1,220 1,182 1,183 32,600
2023/09/19 1,229 1,233 1,215 1,232 19,600
2023/09/15 1,213 1,229 1,206 1,229 17,300
2023/09/14 1,201 1,217 1,201 1,211 14,300
2023/09/13 1,224 1,224 1,196 1,205 14,600
2023/09/12 1,206 1,226 1,202 1,226 13,200
2023/09/11 1,193 1,204 1,191 1,195 11,500
2023/09/08 1,194 1,210 1,194 1,194 24,300
2023/09/07 1,218 1,227 1,214 1,216 16,200
2023/09/06 1,228 1,228 1,211 1,226 16,300
2023/09/05 1,215 1,230 1,201 1,230 20,700
2023/09/04 1,200 1,222 1,186 1,219 25,000
2023/09/01 1,181 1,220 1,181 1,202 33,100
2023/08/31 1,174 1,183 1,129 1,174 34,900
2023/08/30 1,170 1,185 1,164 1,183 15,700
2023/08/29 1,146 1,163 1,135 1,163 25,200
2023/08/28 1,127 1,143 1,127 1,143 9,600
2023/08/25 1,114 1,117 1,103 1,114 21,000
2023/08/24 1,124 1,128 1,113 1,120 26,800
2023/08/23 1,132 1,134 1,115 1,133 23,500
2023/08/22 1,109 1,139 1,109 1,134 15,300
2023/08/21 1,117 1,128 1,102 1,109 20,200
2023/08/18 1,130 1,145 1,110 1,117 25,300
2023/08/17 1,145 1,145 1,108 1,132 38,000
2023/08/16 1,184 1,184 1,145 1,146 36,500
2023/08/15 1,200 1,213 1,146 1,191 62,700
2023/08/14 1,240 1,240 1,172 1,204 93,000
2023/08/10 1,102 1,124 1,096 1,120 30,200
2023/08/09 1,069 1,104 1,069 1,101 18,100
2023/08/08 1,078 1,078 1,069 1,073 9,900
2023/08/07 1,060 1,078 1,059 1,076 9,700
2023/08/04 1,051 1,067 1,050 1,062 9,400
2023/08/03 1,070 1,078 1,054 1,055 15,200
2023/08/02 1,080 1,085 1,073 1,078 10,100
2023/08/01 1,086 1,086 1,077 1,082 6,400
2023/07/31 1,091 1,104 1,085 1,095 15,900
2023/07/28 1,057 1,083 1,055 1,079 23,100
2023/07/27 1,063 1,069 1,060 1,064 9,200
2023/07/26 1,069 1,073 1,061 1,067 4,200
2023/07/25 1,065 1,071 1,060 1,069 13,100
2023/07/24 1,060 1,067 1,059 1,065 9,900
2023/07/21 1,050 1,064 1,047 1,057 12,200
2023/07/20 1,061 1,067 1,050 1,054 15,500
2023/07/19 1,062 1,069 1,054 1,061 19,900
2023/07/18 1,037 1,057 1,037 1,054 11,800
2023/07/14 1,052 1,052 1,034 1,037 14,700
2023/07/13 1,051 1,051 1,039 1,043 16,800
2023/07/12 1,062 1,069 1,051 1,051 39,300
2023/07/11 1,073 1,082 1,059 1,066 22,700
2023/07/10 1,062 1,079 1,051 1,073 30,500
2023/07/07 1,065 1,073 1,058 1,058 30,200
2023/07/06 1,084 1,088 1,079 1,080 13,700
2023/07/05 1,096 1,102 1,088 1,092 17,500
2023/07/04 1,115 1,120 1,101 1,101 19,600
2023/07/03 1,130 1,137 1,115 1,115 13,000
2023/06/30 1,117 1,121 1,094 1,113 46,200
2023/06/29 1,116 1,126 1,116 1,123 15,700
2023/06/28 1,091 1,116 1,091 1,116 13,600
2023/06/27 1,082 1,084 1,074 1,082 9,500
2023/06/26 1,090 1,097 1,082 1,092 10,800
2023/06/23 1,113 1,121 1,084 1,089 39,100
2023/06/22 1,130 1,130 1,105 1,111 13,700
2023/06/21 1,125 1,137 1,120 1,121 13,800
2023/06/20 1,127 1,129 1,118 1,125 12,700
2023/06/19 1,132 1,139 1,129 1,134 15,600
2023/06/16 1,130 1,138 1,119 1,130 16,600
2023/06/15 1,130 1,133 1,123 1,125 11,400
2023/06/14 1,134 1,134 1,115 1,130 18,700
2023/06/13 1,130 1,137 1,121 1,121 19,200
2023/06/12 1,117 1,127 1,115 1,127 13,300
2023/06/09 1,095 1,118 1,083 1,115 48,800
2023/06/08 1,087 1,093 1,072 1,081 20,600
2023/06/07 1,090 1,097 1,083 1,083 19,500
2023/06/06 1,096 1,097 1,082 1,087 10,200
2023/06/05 1,096 1,110 1,096 1,099 29,700
2023/06/02 1,042 1,074 1,042 1,071 22,300
2023/06/01 1,023 1,048 1,014 1,035 23,200
2023/05/31 1,061 1,063 1,025 1,027 41,400
2023/05/30 1,075 1,081 1,068 1,076 18,200
2023/05/29 1,082 1,082 1,065 1,068 20,300
2023/05/26 1,091 1,091 1,059 1,063 15,200
2023/05/25 1,075 1,087 1,069 1,084 22,500
2023/05/24 1,070 1,086 1,067 1,083 15,300
2023/05/23 1,074 1,088 1,065 1,070 25,000
2023/05/22 1,060 1,082 1,054 1,074 20,800
2023/05/19 1,075 1,075 1,061 1,063 25,400
2023/05/18 1,080 1,081 1,062 1,078 20,100
2023/05/17 1,087 1,093 1,063 1,079 23,800
2023/05/16 1,104 1,104 1,082 1,087 19,300
2023/05/15 1,084 1,109 1,084 1,096 27,300
2023/05/12 1,092 1,101 1,065 1,081 41,400
2023/05/11 1,135 1,135 1,106 1,110 31,400
2023/05/10 1,164 1,164 1,131 1,133 15,800
2023/05/09 1,154 1,168 1,147 1,165 31,400
2023/05/08 1,130 1,150 1,126 1,141 17,700
2023/05/02 1,160 1,160 1,129 1,134 13,000
2023/05/01 1,150 1,160 1,137 1,160 21,800
2023/04/28 1,144 1,148 1,130 1,145 27,500
2023/04/27 1,113 1,136 1,113 1,132 22,000
2023/04/26 1,144 1,146 1,123 1,124 27,600
2023/04/25 1,145 1,159 1,136 1,144 54,100
2023/04/24 1,112 1,143 1,106 1,140 40,400
2023/04/21 1,120 1,123 1,096 1,106 37,900
2023/04/20 1,097 1,139 1,097 1,116 58,800
2023/04/19 1,076 1,103 1,076 1,093 54,900
2023/04/18 1,054 1,078 1,054 1,076 59,700
2023/04/17 1,048 1,053 1,036 1,053 27,600
2023/04/14 1,035 1,047 1,031 1,039 28,400
2023/04/13 1,010 1,030 1,004 1,027 43,400
2023/04/12 995 1,015 993 1,011 36,700
2023/04/11 984 990 981 987 18,600
2023/04/10 986 989 975 979 22,900
2023/04/07 975 987 975 981 19,000
2023/04/06 981 982 972 974 27,000
2023/04/05 1,006 1,006 987 987 36,100
2023/04/04 1,002 1,014 991 1,010 49,400
2023/04/03 989 1,001 981 1,001 49,900
2023/03/31 965 984 964 984 52,900
2023/03/30 956 963 951 962 130,500
2023/03/29 966 977 961 975 219,600
2023/03/28 981 986 968 972 54,300
2023/03/27 984 984 976 981 65,800
2023/03/24 971 981 968 977 37,100
2023/03/23 968 977 963 976 27,600
2023/03/22 968 983 967 980 34,800
2023/03/20 972 979 953 954 42,500
2023/03/17 982 985 976 977 37,700
2023/03/16 970 977 961 977 48,000
2023/03/15 982 989 979 988 29,300
2023/03/14 986 989 966 975 36,900
2023/03/13 996 999 983 999 47,100
2023/03/10 1,017 1,023 1,004 1,005 231,700
2023/03/09 1,031 1,035 1,021 1,030 75,400
2023/03/08 1,017 1,029 1,017 1,029 40,800
2023/03/07 1,020 1,025 1,016 1,023 23,800
2023/03/06 1,028 1,028 1,014 1,023 43,500
2023/03/03 1,020 1,030 1,011 1,030 227,100
2023/03/02 1,033 1,033 1,011 1,017 22,700
2023/03/01 1,023 1,034 1,023 1,030 24,600
2023/02/28 1,043 1,044 1,018 1,029 37,200
2023/02/27 1,033 1,048 1,032 1,045 31,600
2023/02/24 998 1,034 998 1,034 105,900
2023/02/22 1,002 1,006 995 998 41,700
2023/02/21 1,011 1,023 1,004 1,008 28,100
2023/02/20 1,000 1,024 1,000 1,023 48,300
2023/02/17 987 996 987 994 46,900
2023/02/16 993 998 988 993 20,500
2023/02/15 999 999 987 987 25,500
2023/02/14 1,002 1,002 986 1,002 37,000
2023/02/13 997 1,016 993 999 71,100
2023/02/10 990 991 979 985 38,600
2023/02/09 979 1,003 976 996 30,800
2023/02/08 990 994 968 979 49,900
2023/02/07 1,025 1,025 985 1,007 212,400
2023/02/06 945 948 942 946 17,400
2023/02/03 940 944 938 941 26,900
2023/02/02 959 959 940 944 18,100
2023/02/01 954 961 949 956 13,500
2023/01/31 949 958 949 954 21,200
2023/01/30 943 952 943 949 18,600
2023/01/27 937 944 937 943 22,300
2023/01/26 940 944 932 934 19,800
2023/01/25 947 947 935 942 20,000
2023/01/24 937 951 933 947 43,700
2023/01/23 933 938 931 932 17,700
2023/01/20 917 933 916 930 31,300
2023/01/19 918 926 914 917 19,000
2023/01/18 915 924 911 919 19,000
2023/01/17 912 918 912 915 13,600
2023/01/16 918 919 905 912 23,500
2023/01/13 930 938 921 926 23,900
2023/01/12 937 939 930 938 13,300
2023/01/11 942 944 937 942 15,100
2023/01/10 934 939 934 939 20,900
2023/01/06 914 927 914 926 32,800
2023/01/05 916 916 907 914 26,400
2023/01/04 930 931 913 917 31,700

このページの先頭へ