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
2026/05/20 1,315 1,315 1,289 1,302 37,800
2026/05/19 1,302 1,318 1,302 1,315 28,900
2026/05/18 1,334 1,335 1,296 1,296 29,200
2026/05/15 1,336 1,341 1,330 1,335 20,000
2026/05/14 1,323 1,345 1,315 1,336 60,100
2026/05/13 1,300 1,312 1,294 1,294 45,900
2026/05/12 1,307 1,312 1,300 1,310 20,800
2026/05/11 1,291 1,298 1,284 1,296 26,900
2026/05/08 1,300 1,300 1,282 1,293 47,200
2026/05/07 1,297 1,312 1,297 1,300 37,000
2026/05/01 1,292 1,299 1,286 1,296 26,300
2026/04/30 1,307 1,307 1,288 1,292 48,200
2026/04/28 1,292 1,307 1,292 1,307 47,600
2026/04/27 1,302 1,308 1,291 1,293 32,700
2026/04/24 1,314 1,315 1,302 1,302 37,600
2026/04/23 1,332 1,333 1,310 1,314 35,400
2026/04/22 1,355 1,357 1,334 1,335 35,100
2026/04/21 1,347 1,357 1,346 1,355 29,800
2026/04/20 1,354 1,356 1,343 1,347 29,200
2026/04/17 1,367 1,369 1,353 1,354 24,700
2026/04/16 1,372 1,372 1,360 1,362 23,100
2026/04/15 1,353 1,371 1,353 1,368 47,400
2026/04/14 1,390 1,391 1,347 1,349 63,700
2026/04/13 1,402 1,417 1,388 1,392 29,600
2026/04/10 1,416 1,422 1,388 1,395 36,700
2026/04/09 1,418 1,422 1,402 1,405 26,200
2026/04/08 1,415 1,425 1,414 1,418 60,800
2026/04/07 1,401 1,414 1,401 1,407 26,100
2026/04/06 1,394 1,402 1,392 1,401 28,300
2026/04/03 1,395 1,407 1,391 1,394 28,000
2026/03/27 1,431 1,434 1,420 1,422 182,600
2026/03/26 1,445 1,445 1,409 1,417 67,800
2026/03/25 1,432 1,440 1,421 1,431 85,600
2026/03/24 1,394 1,410 1,384 1,404 94,100
2026/03/23 1,395 1,395 1,367 1,368 168,500
2026/03/19 1,406 1,415 1,400 1,400 92,400
2026/03/18 1,408 1,424 1,406 1,424 75,600
2026/03/17 1,403 1,410 1,399 1,403 66,300
2026/03/16 1,400 1,404 1,388 1,400 134,300
2026/03/13 1,391 1,412 1,391 1,403 101,900
2026/03/12 1,420 1,421 1,397 1,403 110,200
2026/03/11 1,431 1,435 1,419 1,421 76,900
2026/03/10 1,423 1,424 1,406 1,419 69,600
2026/03/09 1,397 1,415 1,382 1,406 126,800
2026/03/06 1,435 1,435 1,412 1,414 88,400
2026/03/05 1,435 1,455 1,435 1,442 81,800
2026/03/04 1,439 1,439 1,400 1,405 95,700
2026/03/03 1,470 1,476 1,453 1,453 87,500
2026/03/02 1,473 1,490 1,463 1,470 88,100
2026/02/27 1,472 1,500 1,472 1,495 56,700
2026/02/26 1,475 1,483 1,472 1,480 65,400
2026/02/25 1,489 1,489 1,472 1,472 37,000
2026/02/24 1,456 1,484 1,452 1,476 36,300
2026/02/20 1,441 1,453 1,438 1,447 22,800
2026/02/19 1,452 1,455 1,437 1,453 29,000
2026/02/18 1,451 1,459 1,438 1,451 37,100
2026/02/17 1,453 1,459 1,443 1,455 29,400
2026/02/16 1,456 1,457 1,442 1,455 44,000
2026/02/13 1,470 1,472 1,450 1,455 27,000
2026/02/12 1,441 1,469 1,435 1,462 48,200
2026/02/10 1,435 1,444 1,414 1,427 48,700
2026/02/09 1,425 1,426 1,406 1,413 45,500
2026/02/06 1,413 1,418 1,405 1,415 18,400
2026/02/05 1,411 1,424 1,411 1,417 22,800
2026/02/04 1,394 1,410 1,389 1,409 19,900
2026/02/03 1,390 1,400 1,385 1,394 38,000
2026/02/02 1,392 1,400 1,378 1,381 30,700
2026/01/30 1,374 1,384 1,363 1,384 28,100
2026/01/29 1,367 1,375 1,360 1,364 52,300
2026/01/28 1,371 1,371 1,362 1,371 23,000
2026/01/27 1,378 1,384 1,369 1,377 33,600
2026/01/26 1,397 1,398 1,378 1,383 51,600
2026/01/23 1,410 1,417 1,404 1,404 31,800
2026/01/22 1,389 1,412 1,384 1,410 30,900
2026/01/21 1,382 1,392 1,379 1,390 32,100
2026/01/20 1,406 1,406 1,388 1,393 32,600
2026/01/19 1,415 1,415 1,400 1,403 30,700
2026/01/16 1,405 1,415 1,403 1,415 23,900
2026/01/15 1,401 1,410 1,401 1,405 18,800
2026/01/14 1,406 1,411 1,400 1,405 21,800
2026/01/13 1,401 1,407 1,391 1,400 31,200
2026/01/09 1,391 1,399 1,388 1,394 17,400
2026/01/08 1,404 1,410 1,387 1,392 19,800
2026/01/07 1,399 1,408 1,389 1,393 32,000
2026/01/06 1,380 1,400 1,378 1,399 28,400
2026/01/05 1,373 1,385 1,369 1,372 28,100

このページの先頭へ