KabuInsight

シモジマ

7482
プライム/卸売業/SHIMOJIMA Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,391.01,412.01,391.01,403.00.00.00%101,900
2026-03-121,420.01,421.01,397.01,403.0-18.0-1.27%110,200
2026-03-111,431.01,435.01,419.01,421.0+2.0+0.14%76,900
2026-03-101,423.01,424.01,406.01,419.0+13.0+0.92%69,600
2026-03-091,397.01,415.01,382.01,406.0-8.0-0.57%126,800
2026-03-061,435.01,435.01,412.01,414.0-28.0-1.94%88,400
2026-03-051,435.01,455.01,435.01,442.0+37.0+2.63%81,800
2026-03-041,439.01,439.01,400.01,405.0-48.0-3.30%95,700
2026-03-031,470.01,476.01,453.01,453.0-17.0-1.16%87,500
2026-03-021,473.01,490.01,463.01,470.0-25.0-1.67%88,100
2026-02-271,472.01,500.01,472.01,495.0+15.0+1.01%56,700
2026-02-261,475.01,483.01,472.01,480.0+8.0+0.54%65,400
2026-02-251,489.01,489.01,472.01,472.0-4.0-0.27%37,000
2026-02-241,456.01,484.01,452.01,476.0+29.0+2.00%36,300
2026-02-201,441.01,453.01,438.01,447.0-6.0-0.41%22,800
2026-02-191,452.01,455.01,437.01,453.0+2.0+0.14%29,000
2026-02-181,451.01,459.01,438.01,451.0-4.0-0.27%37,100
2026-02-171,453.01,459.01,443.01,455.00.00.00%29,400
2026-02-161,456.01,457.01,442.01,455.00.00.00%44,000
2026-02-131,470.01,472.01,450.01,455.0-7.0-0.48%27,000
2026-02-121,441.01,469.01,435.01,462.0+35.0+2.45%48,200
2026-02-101,435.01,444.01,414.01,427.0+14.0+0.99%48,700
2026-02-091,425.01,426.01,406.01,413.0-2.0-0.14%45,500
2026-02-061,413.01,418.01,405.01,415.0-2.0-0.14%18,400
2026-02-051,411.01,424.01,411.01,417.0+8.0+0.57%22,800
2026-02-041,394.01,410.01,389.01,409.0+15.0+1.08%19,900
2026-02-031,390.01,400.01,385.01,394.0+13.0+0.94%38,000
2026-02-021,392.01,400.01,378.01,381.0-3.0-0.22%30,700
2026-01-301,374.01,384.01,363.01,384.0+20.0+1.47%28,100
2026-01-291,367.01,375.01,360.01,364.0-7.0-0.51%52,300
2026-01-281,371.01,371.01,362.01,371.0-6.0-0.44%23,000
2026-01-271,378.01,384.01,369.01,377.0-6.0-0.43%33,600
2026-01-261,397.01,398.01,378.01,383.0-21.0-1.50%51,600
2026-01-231,410.01,417.01,404.01,404.0-6.0-0.43%31,800
2026-01-221,389.01,412.01,384.01,410.0+20.0+1.44%30,900
2026-01-211,382.01,392.01,379.01,390.0-3.0-0.22%32,100
2026-01-201,406.01,406.01,388.01,393.0-10.0-0.71%32,600
2026-01-191,415.01,415.01,400.01,403.0-12.0-0.85%30,700
2026-01-161,405.01,415.01,403.01,415.0+10.0+0.71%23,900
2026-01-151,401.01,410.01,401.01,405.00.00.00%18,800
2026-01-141,406.01,411.01,400.01,405.0+5.0+0.36%21,800
2026-01-131,401.01,407.01,391.01,400.0+6.0+0.43%31,200
2026-01-091,391.01,399.01,388.01,394.0+2.0+0.14%17,400
2026-01-081,404.01,410.01,387.01,392.0-1.0-0.07%19,800
2026-01-071,399.01,408.01,389.01,393.0-6.0-0.43%32,000
2026-01-061,380.01,400.01,378.01,399.0+27.0+1.97%28,400
2026-01-051,373.01,385.01,369.01,372.0+16.0+1.18%28,100
2025-12-301,373.01,373.01,354.01,356.0-16.0-1.17%22,000
2025-12-291,365.01,372.01,363.01,372.0+8.0+0.59%19,100
2025-12-261,357.01,364.01,357.01,364.0+8.0+0.59%18,200
2025-12-251,347.01,357.01,347.01,356.0+9.0+0.67%11,400
2025-12-241,355.01,365.01,347.01,347.0-3.0-0.22%31,800
2025-12-231,345.01,351.01,343.01,350.0+5.0+0.37%32,600
2025-12-221,352.01,355.01,345.01,345.0-8.0-0.59%21,000
2025-12-191,350.01,356.01,345.01,353.0+3.0+0.22%23,500
2025-12-181,342.01,358.01,342.01,350.0+8.0+0.60%37,800
2025-12-171,368.01,368.01,333.01,342.0-8.0-0.59%22,400
2025-12-161,365.01,368.01,350.01,350.0-11.0-0.81%19,900
2025-12-151,345.01,361.01,343.01,361.0+16.0+1.19%31,300
2025-12-121,340.01,345.01,335.01,345.0+25.0+1.89%24,800
2025-12-111,331.01,335.01,320.01,320.0-13.0-0.98%26,400
2025-12-101,313.01,333.01,313.01,333.0+19.0+1.45%58,900
2025-12-091,314.01,321.01,308.01,314.0+2.0+0.15%31,500
2025-12-081,315.01,320.01,308.01,312.0+8.0+0.61%16,800
2025-12-051,314.01,315.01,304.01,304.0-8.0-0.61%28,700
2025-12-041,308.01,314.01,305.01,312.0+4.0+0.31%18,900
2025-12-031,321.01,325.01,308.01,308.0-9.0-0.68%20,000
2025-12-021,317.01,323.01,310.01,317.0+2.0+0.15%17,500
2025-12-011,333.01,333.01,315.01,315.0-10.0-0.75%18,800
2025-11-281,317.01,328.01,315.01,325.0+15.0+1.15%16,800
2025-11-271,320.01,321.01,307.01,310.0-13.0-0.98%19,700
2025-11-261,327.01,329.01,321.01,323.0+4.0+0.30%17,100
2025-11-251,325.01,329.01,319.01,319.0-6.0-0.45%23,900
2025-11-211,300.01,325.01,300.01,325.0+25.0+1.92%21,600
2025-11-201,297.01,305.01,296.01,300.0+3.0+0.23%19,300
2025-11-191,300.01,301.01,290.01,297.0+1.0+0.08%20,300
2025-11-181,305.01,314.01,295.01,296.0-5.0-0.38%31,600
2025-11-171,312.01,322.01,301.01,301.0-9.0-0.69%18,700
2025-11-141,312.01,321.01,306.01,310.0-1.0-0.08%20,100
2025-11-131,308.01,316.01,307.01,311.0+9.0+0.69%17,900
2025-11-121,290.01,306.01,290.01,302.0+19.0+1.48%31,400
2025-11-111,291.01,296.01,278.01,283.0-8.0-0.62%38,400
2025-11-101,297.01,299.01,289.01,291.0+6.0+0.47%24,300
2025-11-071,276.01,288.01,273.01,285.0+1.0+0.08%28,500
2025-11-061,280.01,295.01,280.01,284.0+4.0+0.31%14,300
2025-11-051,292.01,294.01,276.01,280.0-12.0-0.93%26,700
2025-11-041,295.01,302.01,280.01,292.0+2.0+0.16%23,300
2025-10-311,289.01,290.01,278.01,290.0+13.0+1.02%26,100
2025-10-301,280.01,289.01,277.01,277.0-2.0-0.16%151,700
2025-10-291,300.01,303.01,278.01,279.0-20.0-1.54%31,200
2025-10-281,329.01,329.01,298.01,299.0-30.0-2.26%30,300
2025-10-271,326.01,331.01,320.01,329.0+11.0+0.83%22,100
2025-10-241,330.01,333.01,318.01,318.0-12.0-0.90%18,200
2025-10-231,312.01,334.01,312.01,330.0+19.0+1.45%32,900
2025-10-221,312.01,317.01,311.01,311.0+4.0+0.31%12,700
2025-10-211,313.01,316.01,305.01,307.0-6.0-0.46%18,600
2025-10-201,306.01,313.01,305.01,313.0+14.0+1.08%24,500
2025-10-171,303.01,304.01,298.01,299.0-4.0-0.31%16,000
2025-10-161,292.01,303.01,292.01,303.0+14.0+1.09%23,600
2025-10-151,280.01,296.01,277.01,289.0+20.0+1.58%27,700
2025-10-141,255.01,275.01,252.01,269.0+2.0+0.16%36,200
2025-10-101,277.01,277.01,261.01,267.0-15.0-1.17%38,200
2025-10-091,285.01,292.01,275.01,282.0-2.0-0.16%30,200
2025-10-081,305.01,310.01,284.01,284.0-16.0-1.23%33,100
2025-10-071,300.01,305.01,297.01,300.0+3.0+0.23%27,800
2025-10-061,296.01,297.01,283.01,297.0+23.0+1.81%33,500
2025-10-031,268.01,282.01,268.01,274.0+13.0+1.03%17,600
2025-10-021,270.01,275.01,257.01,261.0-7.0-0.55%24,400
2025-10-011,284.01,284.01,267.01,268.0-16.0-1.25%42,800
2025-09-301,295.01,295.01,284.01,284.0-10.0-0.77%28,100
2025-09-291,310.01,310.01,285.01,294.0-19.0-1.45%40,300
2025-09-261,305.01,313.01,305.01,313.0+3.0+0.23%31,100
2025-09-251,313.01,313.01,306.01,310.0+4.0+0.31%28,200
2025-09-241,306.01,309.01,306.01,306.0+2.0+0.15%23,000
2025-09-221,302.01,308.01,302.01,304.0+4.0+0.31%14,500
2025-09-191,310.01,310.01,298.01,300.0-6.0-0.46%28,600
2025-09-181,306.01,307.01,297.01,306.0+5.0+0.38%23,100
2025-09-171,308.01,308.01,301.01,301.0-9.0-0.69%17,000
2025-09-161,302.01,310.01,297.01,310.0+8.0+0.61%28,500
2025-09-121,306.01,310.01,301.01,302.0——23,700

直近120営業日分を表示