- 2025年
- 2024年
250A シマダヤ(株) 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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 1,400 | 1,406 | 1,390 | 1,391 | 33,200 | 1,391 |
| 2024-12-27 | 1,371 | 1,397 | 1,371 | 1,393 | 38,400 | 1,393 |
| 2024-12-26 | 1,362 | 1,378 | 1,359 | 1,368 | 74,600 | 1,368 |
| 2024-12-25 | 1,357 | 1,376 | 1,348 | 1,363 | 61,000 | 1,363 |
| 2024-12-24 | 1,352 | 1,360 | 1,340 | 1,352 | 66,600 | 1,352 |
| 2024-12-23 | 1,360 | 1,360 | 1,344 | 1,351 | 66,600 | 1,351 |
| 2024-12-20 | 1,363 | 1,368 | 1,350 | 1,350 | 86,100 | 1,350 |
| 2024-12-19 | 1,391 | 1,391 | 1,362 | 1,362 | 118,100 | 1,362 |
| 2024-12-18 | 1,401 | 1,406 | 1,394 | 1,402 | 32,000 | 1,402 |
| 2024-12-17 | 1,406 | 1,412 | 1,400 | 1,404 | 22,200 | 1,404 |
| 2024-12-16 | 1,413 | 1,413 | 1,401 | 1,407 | 29,200 | 1,407 |
| 2024-12-13 | 1,399 | 1,418 | 1,399 | 1,409 | 33,400 | 1,409 |
| 2024-12-12 | 1,402 | 1,416 | 1,399 | 1,402 | 32,100 | 1,402 |
| 2024-12-11 | 1,406 | 1,407 | 1,394 | 1,402 | 30,700 | 1,402 |
| 2024-12-10 | 1,389 | 1,419 | 1,387 | 1,401 | 65,300 | 1,401 |
| 2024-12-09 | 1,391 | 1,399 | 1,389 | 1,393 | 44,300 | 1,393 |
| 2024-12-06 | 1,399 | 1,401 | 1,388 | 1,393 | 41,000 | 1,393 |
| 2024-12-05 | 1,409 | 1,410 | 1,399 | 1,403 | 30,000 | 1,403 |
| 2024-12-04 | 1,421 | 1,432 | 1,402 | 1,402 | 39,900 | 1,402 |
| 2024-12-03 | 1,439 | 1,444 | 1,420 | 1,431 | 53,900 | 1,431 |
| 2024-12-02 | 1,430 | 1,443 | 1,421 | 1,437 | 36,500 | 1,437 |
| 2024-11-29 | 1,404 | 1,429 | 1,401 | 1,429 | 45,400 | 1,429 |
| 2024-11-28 | 1,389 | 1,408 | 1,385 | 1,402 | 60,200 | 1,402 |
| 2024-11-27 | 1,401 | 1,408 | 1,390 | 1,390 | 55,500 | 1,390 |
| 2024-11-26 | 1,405 | 1,410 | 1,395 | 1,401 | 44,800 | 1,401 |
| 2024-11-25 | 1,411 | 1,424 | 1,403 | 1,405 | 44,400 | 1,405 |
| 2024-11-22 | 1,401 | 1,418 | 1,401 | 1,408 | 14,400 | 1,408 |
| 2024-11-21 | 1,401 | 1,415 | 1,398 | 1,401 | 32,200 | 1,401 |
| 2024-11-20 | 1,417 | 1,430 | 1,395 | 1,409 | 54,000 | 1,409 |
| 2024-11-19 | 1,416 | 1,438 | 1,416 | 1,427 | 25,900 | 1,427 |
| 2024-11-18 | 1,443 | 1,443 | 1,406 | 1,409 | 98,100 | 1,409 |
| 2024-11-15 | 1,453 | 1,457 | 1,442 | 1,451 | 33,400 | 1,451 |
| 2024-11-14 | 1,479 | 1,505 | 1,453 | 1,454 | 110,100 | 1,454 |
| 2024-11-13 | 1,542 | 1,553 | 1,450 | 1,456 | 203,800 | 1,456 |
| 2024-11-12 | 1,491 | 1,522 | 1,475 | 1,506 | 86,900 | 1,506 |
| 2024-11-11 | 1,437 | 1,459 | 1,432 | 1,459 | 30,200 | 1,459 |
| 2024-11-08 | 1,436 | 1,457 | 1,436 | 1,442 | 32,000 | 1,442 |
| 2024-11-07 | 1,441 | 1,463 | 1,436 | 1,445 | 38,600 | 1,445 |
| 2024-11-06 | 1,450 | 1,478 | 1,437 | 1,455 | 31,200 | 1,455 |
| 2024-11-05 | 1,440 | 1,470 | 1,440 | 1,463 | 24,400 | 1,463 |
| 2024-11-01 | 1,447 | 1,480 | 1,447 | 1,450 | 49,200 | 1,450 |
| 2024-10-31 | 1,431 | 1,489 | 1,426 | 1,474 | 79,600 | 1,474 |
| 2024-10-30 | 1,478 | 1,483 | 1,444 | 1,444 | 104,600 | 1,444 |
| 2024-10-29 | 1,420 | 1,478 | 1,413 | 1,478 | 46,000 | 1,478 |
| 2024-10-28 | 1,410 | 1,437 | 1,408 | 1,420 | 55,200 | 1,420 |
| 2024-10-25 | 1,404 | 1,425 | 1,371 | 1,408 | 98,700 | 1,408 |
| 2024-10-24 | 1,451 | 1,451 | 1,389 | 1,398 | 150,900 | 1,398 |
| 2024-10-23 | 1,509 | 1,522 | 1,465 | 1,465 | 81,900 | 1,465 |
| 2024-10-22 | 1,519 | 1,519 | 1,493 | 1,498 | 27,100 | 1,498 |
| 2024-10-21 | 1,525 | 1,535 | 1,501 | 1,519 | 53,200 | 1,519 |
| 2024-10-18 | 1,580 | 1,582 | 1,530 | 1,532 | 110,700 | 1,532 |
| 2024-10-17 | 1,520 | 1,593 | 1,503 | 1,593 | 142,300 | 1,593 |
| 2024-10-16 | 1,515 | 1,538 | 1,500 | 1,526 | 55,900 | 1,526 |
| 2024-10-15 | 1,466 | 1,549 | 1,466 | 1,532 | 158,300 | 1,532 |
| 2024-10-11 | 1,502 | 1,502 | 1,465 | 1,465 | 138,600 | 1,465 |
| 2024-10-10 | 1,526 | 1,530 | 1,504 | 1,507 | 84,500 | 1,507 |
| 2024-10-09 | 1,589 | 1,595 | 1,533 | 1,536 | 121,000 | 1,536 |
| 2024-10-08 | 1,563 | 1,594 | 1,560 | 1,580 | 144,600 | 1,580 |
| 2024-10-07 | 1,600 | 1,601 | 1,561 | 1,586 | 169,600 | 1,586 |
| 2024-10-04 | 1,658 | 1,659 | 1,607 | 1,611 | 234,200 | 1,611 |
| 2024-10-03 | 1,712 | 1,713 | 1,659 | 1,675 | 187,500 | 1,675 |
| 2024-10-02 | 1,677 | 1,725 | 1,648 | 1,703 | 405,000 | 1,703 |
| 2024-10-01 | 1,760 | 1,840 | 1,667 | 1,667 | 1,562,800 | 1,667 |
分割・併合履歴 ： なし