7482 (株)シモジマ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,226 | 1,246 | 1,218 | 1,246 | 16,400 | 1,246 |
| 2024-04-25 | 1,246 | 1,246 | 1,226 | 1,226 | 15,900 | 1,226 |
| 2024-04-24 | 1,255 | 1,260 | 1,242 | 1,253 | 25,000 | 1,253 |
| 2024-04-23 | 1,248 | 1,259 | 1,244 | 1,253 | 10,500 | 1,253 |
| 2024-04-22 | 1,245 | 1,252 | 1,241 | 1,246 | 9,600 | 1,246 |
| 2024-04-19 | 1,266 | 1,266 | 1,221 | 1,227 | 24,600 | 1,227 |
| 2024-04-18 | 1,260 | 1,273 | 1,256 | 1,268 | 21,000 | 1,268 |
| 2024-04-17 | 1,295 | 1,295 | 1,260 | 1,260 | 17,100 | 1,260 |
| 2024-04-16 | 1,329 | 1,329 | 1,292 | 1,293 | 36,700 | 1,293 |
| 2024-04-15 | 1,331 | 1,343 | 1,325 | 1,336 | 16,700 | 1,336 |
| 2024-04-12 | 1,342 | 1,342 | 1,330 | 1,331 | 19,600 | 1,331 |
| 2024-04-11 | 1,335 | 1,344 | 1,324 | 1,332 | 13,200 | 1,332 |
| 2024-04-10 | 1,328 | 1,340 | 1,328 | 1,340 | 8,400 | 1,340 |
| 2024-04-09 | 1,312 | 1,332 | 1,312 | 1,328 | 13,200 | 1,328 |
| 2024-04-08 | 1,317 | 1,320 | 1,307 | 1,312 | 15,600 | 1,312 |
| 2024-04-05 | 1,305 | 1,322 | 1,304 | 1,314 | 17,700 | 1,314 |
| 2024-04-04 | 1,350 | 1,350 | 1,318 | 1,322 | 31,700 | 1,322 |
| 2024-04-03 | 1,335 | 1,358 | 1,331 | 1,352 | 20,800 | 1,352 |
| 2024-04-02 | 1,359 | 1,362 | 1,332 | 1,339 | 21,900 | 1,339 |
| 2024-04-01 | 1,378 | 1,380 | 1,352 | 1,359 | 18,600 | 1,359 |
| 2024-03-29 | 1,385 | 1,402 | 1,369 | 1,374 | 25,300 | 1,374 |
| 2024-03-28 | 1,435 | 1,450 | 1,383 | 1,385 | 150,800 | 1,385 |
| 2024-03-27 | 1,466 | 1,484 | 1,447 | 1,471 | 242,100 | 1,471 |
| 2024-03-26 | 1,441 | 1,477 | 1,435 | 1,466 | 83,600 | 1,466 |
| 2024-03-25 | 1,417 | 1,439 | 1,407 | 1,428 | 64,400 | 1,428 |
| 2024-03-22 | 1,394 | 1,425 | 1,392 | 1,423 | 39,000 | 1,423 |
| 2024-03-21 | 1,390 | 1,411 | 1,383 | 1,393 | 88,000 | 1,393 |
| 2024-03-19 | 1,370 | 1,376 | 1,352 | 1,376 | 20,900 | 1,376 |
| 2024-03-18 | 1,373 | 1,386 | 1,370 | 1,370 | 33,900 | 1,370 |
| 2024-03-15 | 1,387 | 1,388 | 1,368 | 1,373 | 34,900 | 1,373 |
| 2024-03-14 | 1,365 | 1,388 | 1,365 | 1,378 | 28,900 | 1,378 |
| 2024-03-13 | 1,380 | 1,380 | 1,353 | 1,358 | 24,200 | 1,358 |
| 2024-03-12 | 1,328 | 1,380 | 1,315 | 1,380 | 46,000 | 1,380 |
| 2024-03-11 | 1,351 | 1,351 | 1,325 | 1,336 | 53,800 | 1,336 |
| 2024-03-08 | 1,320 | 1,364 | 1,320 | 1,357 | 129,600 | 1,357 |
| 2024-03-07 | 1,331 | 1,342 | 1,320 | 1,326 | 109,900 | 1,326 |
| 2024-03-06 | 1,299 | 1,335 | 1,298 | 1,333 | 123,700 | 1,333 |
| 2024-03-05 | 1,265 | 1,304 | 1,265 | 1,300 | 72,000 | 1,300 |
| 2024-03-04 | 1,293 | 1,293 | 1,269 | 1,274 | 98,900 | 1,274 |
| 2024-03-01 | 1,307 | 1,313 | 1,284 | 1,291 | 61,200 | 1,291 |
| 2024-02-29 | 1,325 | 1,327 | 1,296 | 1,310 | 88,000 | 1,310 |
| 2024-02-28 | 1,300 | 1,317 | 1,300 | 1,315 | 87,900 | 1,315 |
| 2024-02-27 | 1,293 | 1,322 | 1,287 | 1,307 | 46,100 | 1,307 |
| 2024-02-26 | 1,321 | 1,321 | 1,292 | 1,293 | 44,800 | 1,293 |
| 2024-02-22 | 1,294 | 1,312 | 1,286 | 1,310 | 31,100 | 1,310 |
| 2024-02-21 | 1,275 | 1,294 | 1,275 | 1,285 | 25,700 | 1,285 |
| 2024-02-20 | 1,284 | 1,284 | 1,276 | 1,278 | 23,300 | 1,278 |
| 2024-02-19 | 1,268 | 1,280 | 1,261 | 1,275 | 23,300 | 1,275 |
| 2024-02-16 | 1,253 | 1,273 | 1,241 | 1,272 | 28,200 | 1,272 |
| 2024-02-15 | 1,260 | 1,260 | 1,236 | 1,240 | 36,500 | 1,240 |
| 2024-02-14 | 1,289 | 1,289 | 1,250 | 1,260 | 39,000 | 1,260 |
| 2024-02-13 | 1,249 | 1,296 | 1,242 | 1,285 | 82,400 | 1,285 |
| 2024-02-09 | 1,321 | 1,342 | 1,310 | 1,313 | 56,300 | 1,313 |
| 2024-02-08 | 1,302 | 1,330 | 1,283 | 1,327 | 42,300 | 1,327 |
| 2024-02-07 | 1,289 | 1,300 | 1,281 | 1,296 | 24,700 | 1,296 |
| 2024-02-06 | 1,290 | 1,306 | 1,284 | 1,291 | 21,100 | 1,291 |
| 2024-02-05 | 1,328 | 1,328 | 1,271 | 1,291 | 135,900 | 1,291 |
| 2024-02-02 | 1,332 | 1,332 | 1,303 | 1,314 | 22,900 | 1,314 |
| 2024-02-01 | 1,320 | 1,332 | 1,320 | 1,325 | 14,900 | 1,325 |
| 2024-01-31 | 1,321 | 1,328 | 1,314 | 1,326 | 12,700 | 1,326 |
| 2024-01-30 | 1,345 | 1,345 | 1,323 | 1,323 | 15,700 | 1,323 |
| 2024-01-29 | 1,318 | 1,341 | 1,318 | 1,338 | 15,200 | 1,338 |
| 2024-01-26 | 1,309 | 1,322 | 1,308 | 1,314 | 20,200 | 1,314 |
| 2024-01-25 | 1,310 | 1,318 | 1,310 | 1,312 | 15,100 | 1,312 |
| 2024-01-24 | 1,321 | 1,327 | 1,312 | 1,312 | 15,800 | 1,312 |
| 2024-01-23 | 1,330 | 1,338 | 1,312 | 1,321 | 20,900 | 1,321 |
| 2024-01-22 | 1,315 | 1,328 | 1,314 | 1,327 | 18,700 | 1,327 |
| 2024-01-19 | 1,314 | 1,317 | 1,296 | 1,308 | 17,600 | 1,308 |
| 2024-01-18 | 1,298 | 1,317 | 1,298 | 1,313 | 22,800 | 1,313 |
| 2024-01-17 | 1,299 | 1,324 | 1,297 | 1,298 | 26,500 | 1,298 |
| 2024-01-16 | 1,326 | 1,326 | 1,295 | 1,299 | 22,500 | 1,299 |
| 2024-01-15 | 1,319 | 1,335 | 1,315 | 1,323 | 20,700 | 1,323 |
| 2024-01-12 | 1,340 | 1,344 | 1,307 | 1,322 | 25,600 | 1,322 |
| 2024-01-11 | 1,330 | 1,339 | 1,314 | 1,336 | 34,300 | 1,336 |
| 2024-01-10 | 1,320 | 1,332 | 1,315 | 1,325 | 26,300 | 1,325 |
| 2024-01-09 | 1,308 | 1,331 | 1,308 | 1,314 | 31,500 | 1,314 |
| 2024-01-05 | 1,300 | 1,315 | 1,296 | 1,302 | 15,800 | 1,302 |
| 2024-01-04 | 1,277 | 1,299 | 1,265 | 1,298 | 18,100 | 1,298 |
分割・併合履歴 ： [2005-03-28]1株→1.2株 [2000-03-28]1株→1.2株 [1997-03-26]1株→1.3株 [1996-03-26]1株→1.3株
