Shimadzu Corp（SHMXY）— 株価履歴

2026-09-02 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-09-02	12.40	12.40	12.40	12.40	-7.31%	479
2026-09-01	13.38	13.38	13.38	13.38	+1.89%	667
2026-08-31	13.13	13.13	13.13	13.13	+0.00%	0
2026-08-28	13.13	13.13	13.13	13.13	+1.00%	4,228
2026-08-27	13.00	13.00	13.00	13.00	+0.00%	0
2026-08-26	13.00	13.00	13.00	13.00	+0.00%	0
2026-08-25	13.00	13.00	13.00	13.00	+0.00%	0
2026-08-24	13.00	13.00	13.00	13.00	+0.00%	0
2026-08-21	13.00	13.00	13.00	13.00	+0.00%	0
2026-08-20	13.00	13.00	13.00	13.00	+0.00%	0
2026-08-19	13.00	13.00	13.00	13.00	+0.00%	0
2026-08-18	13.00	13.00	13.00	13.00	+0.00%	0
2026-08-17	13.00	13.00	13.00	13.00	+0.00%	0
2026-08-14	13.00	13.00	13.00	13.00	+0.00%	0
2026-08-13	13.00	13.00	13.00	13.00	+0.00%	0
2026-08-12	13.00	13.00	13.00	13.00	+0.00%	0
2026-08-11	13.00	13.00	13.00	13.00	+0.00%	0
2026-08-10	13.00	13.00	13.00	13.00	+0.00%	0
2026-08-07	13.00	13.00	13.00	13.00	+0.00%	0
2026-08-06	13.00	13.00	13.00	13.00	+0.00%	0
2026-08-05	13.00	13.00	13.00	13.00	+0.00%	0
2026-08-04	13.00	13.00	13.00	13.00	+0.00%	0
2026-08-03	13.00	13.00	13.00	13.00	+0.00%	0
2026-07-31	13.00	13.00	13.00	13.00	+0.00%	0
2026-07-30	13.00	13.00	13.00	13.00	+0.00%	0
2026-07-29	13.00	13.00	13.00	13.00	+0.00%	0
2026-07-28	13.00	13.00	13.00	13.00	+0.00%	0
2026-07-27	13.00	13.00	13.00	13.00	+0.00%	0
2026-07-24	13.00	13.00	13.00	13.00	+0.00%	0
2026-07-23	13.00	13.00	13.00	13.00	+0.00%	0
2026-07-22	13.00	13.00	13.00	13.00	+0.00%	0
2026-07-21	13.00	13.00	13.00	13.00	+0.00%	0
2026-07-20	13.00	13.00	13.00	13.00	+0.00%	0
2026-07-17	13.00	13.00	13.00	13.00	+0.00%	0
2026-07-16	13.00	13.00	13.00	13.00	+0.00%	0
2026-07-15	13.00	13.00	13.00	13.00	+0.00%	0
2026-07-14	13.00	13.00	13.00	13.00	+17.65%	900
2026-07-13	11.05	11.05	11.05	11.05	+0.00%	0
2026-07-10	11.05	11.05	11.05	11.05	+0.00%	0
2026-07-09	11.05	11.05	11.05	11.05	+0.00%	0
2026-07-08	11.05	11.05	11.05	11.05	+0.00%	0
2026-07-07	11.05	11.05	11.05	11.05	+0.00%	0
2026-07-06	11.05	11.05	11.05	11.05	-34.11%	0
2026-07-03	16.77	16.77	16.77	16.77	+51.76%	100
2026-07-02	11.05	11.05	11.05	11.05	+0.00%	0
2026-07-01	11.05	11.05	11.05	11.05	+0.00%	0
2026-06-30	11.05	11.05	11.05	11.05	+0.00%	0
2026-06-29	11.05	11.05	11.05	11.05	+0.00%	0
2026-06-26	11.05	11.05	11.05	11.05	+0.00%	0
2026-06-25	11.05	11.05	11.05	11.05	+0.00%	0
2026-06-24	11.05	11.05	11.05	11.05	+0.00%	0
2026-06-23	11.05	11.05	11.05	11.05	+0.00%	0
2026-06-22	11.05	11.05	11.05	11.05	-34.11%	192
2026-06-19	16.77	16.77	16.77	16.77	+42.00%	100
2026-06-18	11.81	11.81	11.81	11.81	+0.00%	0
2026-06-17	11.81	11.81	11.81	11.81	-6.64%	108
2026-06-16	12.65	12.65	12.65	12.65	+6.30%	100
2026-06-15	11.90	11.90	11.90	11.90	+0.00%	0
2026-06-12	11.90	11.90	11.90	11.90	+0.00%	0
2026-06-11	11.90	11.90	11.90	11.90	+0.00%	0
2026-06-10	11.90	11.90	11.90	11.90	+0.00%	0
2026-06-09	11.90	11.90	11.90	11.90	+0.00%	0
2026-06-08	11.90	11.90	11.90	11.90	+0.00%	0
2026-06-05	12.80	12.80	11.90	11.90	-6.11%	382
2026-06-04	12.68	12.68	12.68	12.68	+0.00%	0
2026-06-03	12.68	12.68	12.68	12.68	-1.55%	462
2026-06-02	12.88	12.88	12.88	12.88	+4.29%	149
2026-06-01	12.35	12.35	12.35	12.35	+4.62%	13,428
2026-05-29	11.80	11.80	11.80	11.80	+0.00%	0
2026-05-28	11.80	11.80	11.80	11.80	+10.28%	1,751
2026-05-27	10.70	10.70	10.70	10.70	+0.00%	0
2026-05-26	10.70	10.70	10.70	10.70	+0.00%	0
2026-05-22	10.70	10.70	10.70	10.70	-14.06%	146
2026-05-21	12.45	12.45	12.45	12.45	+0.00%	0
2026-05-20	12.45	12.45	12.45	12.45	+7.33%	146
2026-05-19	11.60	11.60	11.60	11.60	+0.00%	0
2026-05-18	11.60	11.60	11.60	11.60	+0.00%	0
2026-05-15	11.60	11.60	11.60	11.60	+11.43%	195
2026-05-14	10.41	10.41	10.41	10.41	+0.00%	0
2026-05-13	10.41	10.41	10.41	10.41	+0.00%	0
2026-05-12	10.41	10.41	10.41	10.41	-14.36%	123
2026-05-11	12.15	12.15	12.15	12.15	-0.57%	2,464
2026-05-08	12.22	12.22	12.22	12.22	+4.98%	165
2026-05-07	11.64	11.64	11.64	11.64	+0.00%	0
2026-05-06	11.64	11.64	11.64	11.64	+0.00%	0
2026-05-05	11.64	11.64	11.64	11.64	+0.00%	0
2026-05-04	11.64	11.64	11.64	11.64	+0.00%	0
2026-05-01	11.64	11.64	11.64	11.64	+7.33%	222
2026-04-30	10.85	10.85	10.85	10.85	+0.00%	0
2026-04-29	10.85	10.85	10.85	10.85	+0.00%	0
2026-04-28	10.85	10.85	10.85	10.85	+0.00%	0
2026-04-27	10.85	10.85	10.85	10.85	+0.00%	0
2026-04-24	10.85	10.85	10.85	10.85	+0.00%	0
2026-04-23	10.85	10.85	10.85	10.85	+0.00%	0
2026-04-22	10.85	10.85	10.85	10.85	+0.00%	0
2026-04-21	10.85	10.85	10.85	10.85	+0.00%	0
2026-04-20	10.85	10.85	10.85	10.85	-13.53%	1,506
2026-04-17	12.55	12.55	12.55	12.55	+0.00%	0
2026-04-16	12.55	12.55	12.55	12.55	+0.00%	0
2026-04-15	12.55	12.55	12.55	12.55	+0.00%	0
2026-04-14	12.55	12.55	12.55	12.55	+0.00%	0
2026-04-13	12.55	12.55	12.55	12.55	+0.00%	0
2026-04-10	11.89	12.55	11.89	12.55	-0.61%	423
2026-04-09	12.63	12.63	12.63	12.63	+0.00%	0
2026-04-08	12.63	12.63	12.63	12.63	+3.02%	1,676
2026-04-07	12.26	12.26	12.26	12.26	+0.00%	0
2026-04-06	12.26	12.26	12.26	12.26	+0.00%	0
2026-04-03	16.77	16.77	12.26	12.26	+0.00%	100
2026-04-02	12.26	12.26	12.26	12.26	+0.00%	0
2026-04-01	12.26	12.26	12.26	12.26	+0.00%	0
2026-03-31	12.26	12.26	12.26	12.26	+0.00%	0
2026-03-30	12.26	12.26	12.26	12.26	+0.00%	0
2026-03-27	12.26	12.26	12.26	12.26	+0.00%	0
2026-03-26	12.26	12.26	12.26	12.26	+0.00%	0
2026-03-25	12.26	12.26	12.26	12.26	+0.00%	0
2026-03-24	12.26	12.26	12.26	12.26	+0.00%	0
2026-03-23	12.26	12.26	12.26	12.26	+0.00%	0
2026-03-20	12.26	12.26	12.26	12.26	+0.00%	0
2026-03-19	12.26	12.26	12.26	12.26	+0.00%	0
2026-03-18	12.26	12.26	12.26	12.26	+0.00%	0
2026-03-17	12.26	12.26	12.26	12.26	+0.00%	0
2026-03-16	12.26	12.26	12.26	12.26	+0.00%	0
2026-03-13	12.26	12.26	12.26	12.26	+0.00%	0
2026-03-12	12.26	12.26	12.26	12.26	+0.00%	0
2026-03-11	12.26	12.26	12.26	12.26	+0.00%	0
2026-03-10	12.26	12.26	12.26	12.26	+0.00%	0
2026-03-09	12.26	12.26	12.26	12.26	+0.00%	0
2026-03-06	12.26	12.26	12.26	12.26	+0.00%	0
2026-03-05	12.26	12.26	12.26	12.26	+0.00%	0
2026-03-04	12.26	12.26	12.26	12.26	+0.00%	0
2026-03-03	12.26	12.26	12.26	12.26	+12.64%	254
2026-03-02	13.30	13.30	10.88	10.88	-12.04%	8,766
2026-02-27	12.37	12.37	12.37	12.37	+0.00%	0
2026-02-26	12.37	12.37	12.37	12.37	+0.00%	0
2026-02-25	12.37	12.37	12.37	12.37	+0.00%	0
2026-02-24	12.37	12.37	12.37	12.37	+0.00%	0
2026-02-23	12.37	12.37	12.37	12.37	+0.00%	0
2026-02-20	12.37	12.37	12.37	12.37	+0.00%	0
2026-02-19	12.37	12.37	12.37	12.37	+0.00%	0
2026-02-18	12.37	12.37	12.37	12.37	+0.00%	0
2026-02-17	12.37	12.37	12.37	12.37	+0.00%	0
2026-02-13	12.37	12.37	12.37	12.37	+0.00%	0
2026-02-12	12.37	12.37	12.37	12.37	+0.00%	0
2026-02-11	12.37	12.37	12.37	12.37	+0.00%	0
2026-02-10	12.37	12.37	12.37	12.37	+0.00%	0
2026-02-09	12.37	12.37	12.37	12.37	+5.21%	231
2026-02-06	11.76	11.76	11.76	11.76	+0.00%	0
2026-02-05	11.76	11.76	11.76	11.76	+0.00%	0
2026-02-04	11.76	11.76	11.76	11.76	+0.00%	0
2026-02-03	11.76	11.76	11.76	11.76	+0.00%	0
2026-02-02	11.76	11.76	11.76	11.76	+2.58%	117
2026-01-30	11.46	11.46	11.46	11.46	+0.00%	0
2026-01-29	11.46	11.46	11.46	11.46	+0.00%	0
2026-01-28	11.46	11.46	11.46	11.46	+0.00%	0
2026-01-27	11.46	11.46	11.46	11.46	+0.00%	0
2026-01-26	11.46	11.46	11.46	11.46	+0.00%	0
2026-01-23	11.46	11.46	11.46	11.46	+0.00%	0
2026-01-22	11.46	11.46	11.46	11.46	+0.00%	0
2026-01-21	11.46	11.46	11.46	11.46	+0.00%	0
2026-01-20	11.46	11.46	11.46	11.46	+0.00%	0
2026-01-16	11.46	11.46	11.46	11.46	+0.00%	0
2026-01-15	11.46	11.46	11.46	11.46	+0.00%	0
2026-01-14	11.46	11.46	11.46	11.46	+0.00%	0
2026-01-13	11.46	11.46	11.46	11.46	+0.00%	0
2026-01-12	11.46	11.46	11.46	11.46	+0.61%	479
2026-01-09	11.39	11.39	11.39	11.39	-12.38%	149
2026-01-08	13.00	13.00	13.00	13.00	+0.00%	0
2026-01-07	13.00	16.04	13.00	13.00	+17.75%	6,765
2026-01-06	13.53	13.53	11.04	11.04	-34.17%	843
2026-01-05	16.77	16.77	16.77	16.77	+0.00%	0
2026-01-02	16.77	16.77	16.77	16.77	+0.00%	0
2025-12-31	16.77	16.77	16.77	16.77	+0.00%	0
2025-12-30	16.77	16.77	16.77	16.77	+0.00%	0
2025-12-29	16.77	16.77	16.77	16.77	+0.00%	0
2025-12-26	16.77	16.77	16.77	16.77	+0.00%	0
2025-12-24	16.77	16.77	16.77	16.77	+0.00%	0
2025-12-23	16.77	16.77	16.77	16.77	+0.00%	0
2025-12-22	16.77	16.77	16.77	16.77	+0.00%	0
2025-12-19	16.77	16.77	16.77	16.77	+0.00%	0
2025-12-18	16.77	16.77	16.77	16.77	+0.00%	0
2025-12-17	16.77	16.77	16.77	16.77	+0.00%	0
2025-12-16	16.77	16.77	16.77	16.77	+0.00%	0
2025-12-15	16.77	16.77	16.77	16.77	+0.00%	0
2025-12-12	16.77	16.77	16.77	16.77	+0.00%	0
2025-12-11	16.77	16.77	16.77	16.77	+0.00%	0
2025-12-10	16.77	16.77	16.77	16.77	+0.00%	0
2025-12-09	16.77	16.77	16.77	16.77	+3.71%	100
2025-12-08	16.17	16.17	16.17	16.17	+0.00%	0
2025-12-05	16.17	16.17	16.17	16.17	+0.00%	0
2025-12-04	16.17	16.17	16.17	16.17	+0.00%	0
2025-12-03	16.17	16.17	16.17	16.17	+0.00%	0
2025-12-02	16.17	16.17	16.17	16.17	+0.00%	0
2025-12-01	16.17	16.17	16.17	16.17	+0.00%	0
2025-11-28	16.17	16.17	16.17	16.17	+0.00%	0
2025-11-26	16.00	16.17	16.00	16.17	+0.15%	455
2025-11-25	14.52	16.15	14.52	16.15	-2.50%	7,121
2025-11-24	16.56	16.56	16.56	16.56	+10.40%	236
2025-11-21	15.00	15.00	15.00	15.00	+0.00%	0
2025-11-20	15.00	15.00	15.00	15.00	+0.00%	0
2025-11-19	15.00	15.00	15.00	15.00	+0.00%	0
2025-11-18	15.00	15.00	15.00	15.00	+0.00%	0
2025-11-17	15.00	15.00	15.00	15.00	+0.00%	0
2025-11-14	15.00	15.00	15.00	15.00	+0.00%	0
2025-11-13	15.00	15.00	15.00	15.00	+0.00%	0
2025-11-12	15.00	15.00	15.00	15.00	+0.00%	0
2025-11-11	15.00	15.00	15.00	15.00	+0.00%	0
2025-11-10	15.00	15.00	15.00	15.00	+0.00%	0
2025-11-07	15.00	15.00	15.00	15.00	+0.00%	0
2025-11-06	15.00	15.00	15.00	15.00	+0.00%	0
2025-11-05	15.00	15.00	15.00	15.00	+0.00%	0
2025-11-04	15.00	15.00	15.00	15.00	+0.00%	0
2025-11-03	15.00	15.00	15.00	15.00	+0.00%	0
2025-10-31	15.00	15.00	15.00	15.00	+0.00%	0
2025-10-30	15.00	15.00	15.00	15.00	+0.00%	0
2025-10-29	15.00	15.00	15.00	15.00	+0.00%	0
2025-10-28	15.00	15.00	15.00	15.00	+0.00%	0
2025-10-27	15.00	15.00	15.00	15.00	+0.00%	0
2025-10-24	15.00	15.00	15.00	15.00	+0.00%	0
2025-10-23	15.00	15.00	15.00	15.00	+0.00%	0
2025-10-22	15.00	15.00	15.00	15.00	+0.00%	0
2025-10-21	15.00	15.00	15.00	15.00	+0.00%	0
2025-10-20	15.00	15.00	15.00	15.00	+0.00%	0
2025-10-17	15.00	15.00	15.00	15.00	+0.00%	0
2025-10-16	15.00	15.00	15.00	15.00	+0.00%	0
2025-10-15	15.00	15.00	15.00	15.00	+0.00%	0
2025-10-14	15.00	15.00	15.00	15.00	+0.00%	0
2025-10-13	15.00	15.00	15.00	15.00	+0.00%	0
2025-10-10	15.00	15.00	15.00	15.00	-2.15%	152
2025-10-09	15.33	15.33	15.33	15.33	+17.47%	163
2025-10-08	13.05	13.05	13.05	13.05	+0.00%	0
2025-10-07	13.05	13.05	13.05	13.05	+0.00%	0
2025-10-06	13.05	13.05	13.05	13.05	+0.00%	0
2025-10-03	13.05	13.05	13.05	13.05	+0.00%	0
2025-10-02	13.05	13.05	13.05	13.05	+0.00%	0
2025-10-01	13.05	13.05	13.05	13.05	+4.07%	17,100
2025-09-30	12.55	12.55	12.54	12.54	-1.26%	17,987
2025-09-29	12.70	12.70	12.70	12.70	+0.00%	0
2025-09-26	12.70	12.70	12.70	12.70	+0.00%	0
2025-09-25	12.70	12.70	12.70	12.70	+0.00%	0
2025-09-24	12.70	12.70	12.70	12.70	+0.00%	0
2025-09-23	12.70	12.70	12.70	12.70	+0.00%	0
2025-09-22	12.70	12.70	12.70	12.70	+0.00%	0
2025-09-19	12.70	12.70	12.70	12.70	-0.35%	379
2025-09-18	12.74	12.74	12.74	12.74	+12.44%	224
2025-09-17	11.34	11.34	11.34	11.34	+0.00%	0
2025-09-16	11.34	11.34	11.34	11.34	+0.00%	0
2025-09-15	11.34	11.34	11.34	11.34	+0.00%	0
2025-09-12	11.34	11.34	11.34	11.34	+0.00%	0
2025-09-11	11.34	11.34	11.34	11.34	+0.00%	0
2025-09-10	11.34	11.34	11.34	11.34	+0.00%	0

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：10月（+14.94%）。最も弱い月：1月（-31.66%）。日次データ2年分（2025–2026）に基づく。

1月-31.66%
2月+5.21%
3月+5.96%
4月-9.30%
5月-3.66%
6月-3.37%
7月+4.68%
8月+6.13%
9月+0.72%
10月+14.94%
11月+7.80%
12月+3.71%

FAQ · 現在の価格データより · 2026-09-02 時点

クイック回答

Shimadzu Corp（SHMXY）の直近終値は？

2026-09-02 時点で 12.40。Closelookデータレイクの日次価格記録より。

SHMXY の52週高値・安値は？

直近52週間で高値 16.77、安値 10.41（2026-09-02 時点）。

Shimadzu Corp が歴史的に最も強い月と弱い月は？

歴史的に、SHMXY の最も強い月は 10月（平均 +14.94%）、最も弱い月は 1月（平均 -31.66%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー382本から計算。