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
2026/02/19 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