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 |