- 2025年
- 2024年
250A シマダヤ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 1,800 | 1,833 | 1,800 | 1,802 | 39,100 | 1,802 |
| 2025-07-01 | 1,843 | 1,843 | 1,800 | 1,800 | 35,700 | 1,800 |
| 2025-06-30 | 1,866 | 1,907 | 1,822 | 1,843 | 105,700 | 1,843 |
| 2025-06-27 | 1,792 | 1,812 | 1,792 | 1,812 | 18,800 | 1,812 |
| 2025-06-26 | 1,810 | 1,813 | 1,790 | 1,812 | 16,500 | 1,812 |
| 2025-06-25 | 1,805 | 1,815 | 1,790 | 1,809 | 28,100 | 1,809 |
| 2025-06-24 | 1,825 | 1,825 | 1,790 | 1,803 | 25,300 | 1,803 |
| 2025-06-23 | 1,797 | 1,825 | 1,781 | 1,825 | 23,400 | 1,825 |
| 2025-06-20 | 1,790 | 1,815 | 1,776 | 1,784 | 31,300 | 1,784 |
| 2025-06-19 | 1,788 | 1,797 | 1,780 | 1,781 | 18,000 | 1,781 |
| 2025-06-18 | 1,779 | 1,793 | 1,771 | 1,780 | 17,100 | 1,780 |
| 2025-06-17 | 1,780 | 1,790 | 1,750 | 1,767 | 20,100 | 1,767 |
| 2025-06-16 | 1,735 | 1,779 | 1,735 | 1,779 | 18,800 | 1,779 |
| 2025-06-13 | 1,763 | 1,764 | 1,731 | 1,731 | 24,100 | 1,731 |
| 2025-06-12 | 1,762 | 1,785 | 1,750 | 1,766 | 27,900 | 1,766 |
| 2025-06-11 | 1,751 | 1,779 | 1,742 | 1,762 | 28,700 | 1,762 |
| 2025-06-10 | 1,771 | 1,771 | 1,750 | 1,752 | 14,500 | 1,752 |
| 2025-06-09 | 1,780 | 1,799 | 1,752 | 1,752 | 15,400 | 1,752 |
| 2025-06-06 | 1,765 | 1,792 | 1,764 | 1,779 | 15,200 | 1,779 |
| 2025-06-05 | 1,794 | 1,805 | 1,769 | 1,773 | 24,200 | 1,773 |
| 2025-06-04 | 1,807 | 1,815 | 1,789 | 1,805 | 12,600 | 1,805 |
| 2025-06-03 | 1,815 | 1,815 | 1,788 | 1,793 | 21,300 | 1,793 |
| 2025-06-02 | 1,810 | 1,827 | 1,807 | 1,816 | 17,900 | 1,816 |
| 2025-05-30 | 1,789 | 1,827 | 1,789 | 1,809 | 20,800 | 1,809 |
| 2025-05-29 | 1,814 | 1,847 | 1,806 | 1,810 | 40,900 | 1,810 |
| 2025-05-28 | 1,764 | 1,820 | 1,764 | 1,814 | 46,600 | 1,814 |
| 2025-05-27 | 1,740 | 1,777 | 1,740 | 1,774 | 28,900 | 1,774 |
| 2025-05-26 | 1,770 | 1,802 | 1,737 | 1,738 | 33,500 | 1,738 |
| 2025-05-23 | 1,780 | 1,782 | 1,748 | 1,776 | 37,200 | 1,776 |
| 2025-05-22 | 1,764 | 1,784 | 1,755 | 1,780 | 22,500 | 1,780 |
| 2025-05-21 | 1,762 | 1,784 | 1,762 | 1,766 | 22,000 | 1,766 |
| 2025-05-20 | 1,762 | 1,780 | 1,742 | 1,762 | 42,800 | 1,762 |
| 2025-05-19 | 1,779 | 1,779 | 1,730 | 1,776 | 51,100 | 1,776 |
| 2025-05-16 | 1,809 | 1,813 | 1,736 | 1,750 | 43,700 | 1,750 |
| 2025-05-15 | 1,726 | 1,805 | 1,726 | 1,795 | 40,800 | 1,795 |
| 2025-05-14 | 1,747 | 1,769 | 1,716 | 1,746 | 53,900 | 1,746 |
| 2025-05-13 | 1,849 | 1,862 | 1,768 | 1,787 | 184,600 | 1,787 |
| 2025-05-12 | 1,855 | 1,868 | 1,836 | 1,862 | 66,200 | 1,862 |
| 2025-05-09 | 1,809 | 1,870 | 1,808 | 1,841 | 58,100 | 1,841 |
| 2025-05-08 | 1,810 | 1,838 | 1,790 | 1,828 | 51,200 | 1,828 |
| 2025-05-07 | 1,778 | 1,817 | 1,778 | 1,811 | 46,100 | 1,811 |
| 2025-05-02 | 1,783 | 1,793 | 1,765 | 1,791 | 40,900 | 1,791 |
| 2025-05-01 | 1,850 | 1,862 | 1,786 | 1,792 | 59,700 | 1,792 |
| 2025-04-30 | 1,787 | 1,891 | 1,787 | 1,870 | 150,600 | 1,870 |
| 2025-04-28 | 1,770 | 1,804 | 1,770 | 1,783 | 47,600 | 1,783 |
| 2025-04-25 | 1,789 | 1,836 | 1,770 | 1,783 | 79,500 | 1,783 |
| 2025-04-24 | 1,889 | 1,889 | 1,796 | 1,800 | 78,900 | 1,800 |
| 2025-04-23 | 1,860 | 1,889 | 1,825 | 1,889 | 161,400 | 1,889 |
| 2025-04-22 | 1,824 | 1,894 | 1,824 | 1,868 | 101,200 | 1,868 |
| 2025-04-21 | 1,820 | 1,850 | 1,815 | 1,823 | 138,800 | 1,823 |
| 2025-04-18 | 1,749 | 1,785 | 1,739 | 1,785 | 69,200 | 1,785 |
| 2025-04-17 | 1,716 | 1,751 | 1,716 | 1,733 | 60,800 | 1,733 |
| 2025-04-16 | 1,717 | 1,730 | 1,702 | 1,728 | 63,800 | 1,728 |
| 2025-04-15 | 1,689 | 1,736 | 1,686 | 1,715 | 84,700 | 1,715 |
| 2025-04-14 | 1,649 | 1,691 | 1,645 | 1,678 | 29,800 | 1,678 |
| 2025-04-11 | 1,600 | 1,653 | 1,593 | 1,642 | 38,700 | 1,642 |
| 2025-04-10 | 1,660 | 1,666 | 1,603 | 1,621 | 69,500 | 1,621 |
| 2025-04-09 | 1,598 | 1,616 | 1,572 | 1,597 | 45,100 | 1,597 |
| 2025-04-08 | 1,556 | 1,630 | 1,553 | 1,630 | 81,400 | 1,630 |
| 2025-04-07 | 1,550 | 1,553 | 1,501 | 1,516 | 117,100 | 1,516 |
| 2025-04-04 | 1,636 | 1,646 | 1,604 | 1,636 | 124,300 | 1,636 |
| 2025-04-03 | 1,581 | 1,669 | 1,569 | 1,659 | 88,300 | 1,659 |
| 2025-04-02 | 1,671 | 1,675 | 1,636 | 1,648 | 58,100 | 1,648 |
| 2025-04-01 | 1,649 | 1,671 | 1,645 | 1,671 | 42,300 | 1,671 |
| 2025-03-31 | 1,632 | 1,680 | 1,616 | 1,669 | 73,500 | 1,669 |
| 2025-03-28 | 1,666 | 1,670 | 1,639 | 1,666 | 79,900 | 1,666 |
| 2025-03-27 | 1,740 | 1,740 | 1,710 | 1,720 | 90,400 | 1,720 |
| 2025-03-26 | 1,731 | 1,740 | 1,714 | 1,740 | 65,900 | 1,740 |
| 2025-03-25 | 1,737 | 1,743 | 1,716 | 1,740 | 52,800 | 1,740 |
| 2025-03-24 | 1,750 | 1,750 | 1,709 | 1,716 | 76,900 | 1,716 |
| 2025-03-21 | 1,738 | 1,747 | 1,718 | 1,745 | 92,300 | 1,745 |
| 2025-03-19 | 1,715 | 1,736 | 1,708 | 1,712 | 87,400 | 1,712 |
| 2025-03-18 | 1,686 | 1,708 | 1,674 | 1,692 | 77,600 | 1,692 |
| 2025-03-17 | 1,680 | 1,680 | 1,641 | 1,673 | 77,500 | 1,673 |
| 2025-03-14 | 1,643 | 1,672 | 1,630 | 1,668 | 74,400 | 1,668 |
| 2025-03-13 | 1,627 | 1,650 | 1,610 | 1,643 | 66,200 | 1,643 |
| 2025-03-12 | 1,614 | 1,649 | 1,608 | 1,646 | 85,600 | 1,646 |
| 2025-03-11 | 1,591 | 1,630 | 1,584 | 1,600 | 73,200 | 1,600 |
| 2025-03-10 | 1,610 | 1,616 | 1,588 | 1,593 | 46,100 | 1,593 |
| 2025-03-07 | 1,593 | 1,603 | 1,579 | 1,591 | 39,800 | 1,591 |
| 2025-03-06 | 1,592 | 1,610 | 1,583 | 1,595 | 66,600 | 1,595 |
| 2025-03-05 | 1,567 | 1,581 | 1,560 | 1,574 | 49,700 | 1,574 |
| 2025-03-04 | 1,530 | 1,559 | 1,530 | 1,549 | 74,900 | 1,549 |
| 2025-03-03 | 1,510 | 1,527 | 1,503 | 1,516 | 41,000 | 1,516 |
| 2025-02-28 | 1,545 | 1,545 | 1,502 | 1,503 | 59,300 | 1,503 |
| 2025-02-27 | 1,530 | 1,556 | 1,521 | 1,548 | 39,700 | 1,548 |
| 2025-02-26 | 1,553 | 1,559 | 1,520 | 1,526 | 50,200 | 1,526 |
| 2025-02-25 | 1,530 | 1,556 | 1,530 | 1,556 | 31,800 | 1,556 |
| 2025-02-21 | 1,525 | 1,534 | 1,515 | 1,534 | 22,600 | 1,534 |
| 2025-02-20 | 1,531 | 1,535 | 1,514 | 1,522 | 19,200 | 1,522 |
| 2025-02-19 | 1,530 | 1,544 | 1,520 | 1,534 | 31,100 | 1,534 |
| 2025-02-18 | 1,498 | 1,530 | 1,486 | 1,530 | 41,500 | 1,530 |
| 2025-02-17 | 1,507 | 1,518 | 1,492 | 1,502 | 26,400 | 1,502 |
| 2025-02-14 | 1,525 | 1,538 | 1,480 | 1,490 | 64,700 | 1,490 |
| 2025-02-13 | 1,494 | 1,518 | 1,470 | 1,510 | 82,600 | 1,510 |
| 2025-02-12 | 1,499 | 1,501 | 1,455 | 1,482 | 147,700 | 1,482 |
| 2025-02-10 | 1,456 | 1,477 | 1,445 | 1,474 | 51,400 | 1,474 |
| 2025-02-07 | 1,461 | 1,485 | 1,456 | 1,456 | 30,300 | 1,456 |
| 2025-02-06 | 1,414 | 1,455 | 1,414 | 1,452 | 39,200 | 1,452 |
| 2025-02-05 | 1,410 | 1,422 | 1,400 | 1,412 | 38,800 | 1,412 |
| 2025-02-04 | 1,410 | 1,416 | 1,396 | 1,401 | 28,600 | 1,401 |
| 2025-02-03 | 1,431 | 1,431 | 1,401 | 1,407 | 41,200 | 1,407 |
| 2025-01-31 | 1,449 | 1,451 | 1,432 | 1,435 | 18,800 | 1,435 |
| 2025-01-30 | 1,427 | 1,449 | 1,420 | 1,449 | 32,000 | 1,449 |
| 2025-01-29 | 1,437 | 1,437 | 1,415 | 1,427 | 21,900 | 1,427 |
| 2025-01-28 | 1,430 | 1,437 | 1,423 | 1,437 | 17,100 | 1,437 |
| 2025-01-27 | 1,437 | 1,445 | 1,424 | 1,430 | 27,600 | 1,430 |
| 2025-01-24 | 1,400 | 1,439 | 1,398 | 1,430 | 54,700 | 1,430 |
| 2025-01-23 | 1,400 | 1,407 | 1,383 | 1,387 | 32,200 | 1,387 |
| 2025-01-22 | 1,404 | 1,414 | 1,394 | 1,402 | 33,000 | 1,402 |
| 2025-01-21 | 1,403 | 1,410 | 1,394 | 1,400 | 18,700 | 1,400 |
| 2025-01-20 | 1,388 | 1,416 | 1,388 | 1,403 | 36,700 | 1,403 |
| 2025-01-17 | 1,385 | 1,396 | 1,368 | 1,387 | 40,200 | 1,387 |
| 2025-01-16 | 1,400 | 1,408 | 1,387 | 1,388 | 30,500 | 1,388 |
| 2025-01-15 | 1,389 | 1,391 | 1,378 | 1,382 | 29,300 | 1,382 |
| 2025-01-14 | 1,393 | 1,394 | 1,380 | 1,388 | 26,800 | 1,388 |
| 2025-01-10 | 1,392 | 1,402 | 1,388 | 1,399 | 19,000 | 1,399 |
| 2025-01-09 | 1,406 | 1,406 | 1,386 | 1,395 | 65,900 | 1,395 |
| 2025-01-08 | 1,428 | 1,430 | 1,406 | 1,406 | 53,000 | 1,406 |
| 2025-01-07 | 1,400 | 1,440 | 1,395 | 1,433 | 50,900 | 1,433 |
| 2025-01-06 | 1,398 | 1,406 | 1,394 | 1,400 | 27,700 | 1,400 |
分割・併合履歴 ： なし