18,085円
シマノの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/03/13 | 21,920.0 | 22,345.0 | 21,595.0 | 21,595.0 | 21,595.0 | 337,700 |
| 2025/03/12 | 21,500.0 | 22,000.0 | 21,500.0 | 21,795.0 | 21,795.0 | 275,300 |
| 2025/03/11 | 21,600.0 | 22,325.0 | 21,445.0 | 22,000.0 | 22,000.0 | 510,600 |
| 2025/03/10 | 21,195.0 | 21,530.0 | 20,820.0 | 21,495.0 | 21,495.0 | 272,800 |
| 2025/03/07 | 21,000.0 | 21,245.0 | 20,850.0 | 21,110.0 | 21,110.0 | 283,500 |
| 2025/03/06 | 21,040.0 | 21,350.0 | 21,010.0 | 21,080.0 | 21,080.0 | 249,600 |
| 2025/03/05 | 20,380.0 | 21,090.0 | 20,255.0 | 21,020.0 | 21,020.0 | 247,200 |
| 2025/03/04 | 20,260.0 | 20,315.0 | 19,975.0 | 20,135.0 | 20,135.0 | 283,800 |
| 2025/03/03 | 20,500.0 | 20,535.0 | 20,205.0 | 20,410.0 | 20,410.0 | 157,100 |
| 2025/02/28 | 20,600.0 | 20,685.0 | 20,320.0 | 20,415.0 | 20,415.0 | 300,600 |
| 2025/02/27 | 20,600.0 | 20,770.0 | 20,470.0 | 20,770.0 | 20,770.0 | 162,900 |
| 2025/02/26 | 20,520.0 | 20,725.0 | 20,480.0 | 20,705.0 | 20,705.0 | 170,200 |
| 2025/02/25 | 19,990.0 | 20,520.0 | 19,990.0 | 20,420.0 | 20,420.0 | 259,700 |
| 2025/02/21 | 19,995.0 | 20,395.0 | 19,985.0 | 20,180.0 | 20,180.0 | 277,700 |
| 2025/02/20 | 20,375.0 | 20,375.0 | 20,080.0 | 20,125.0 | 20,125.0 | 344,100 |
| 2025/02/19 | 20,425.0 | 20,540.0 | 20,220.0 | 20,475.0 | 20,475.0 | 368,600 |
| 2025/02/18 | 19,815.0 | 20,650.0 | 19,780.0 | 20,500.0 | 20,500.0 | 380,000 |
| 2025/02/17 | 20,025.0 | 20,265.0 | 19,710.0 | 19,710.0 | 19,710.0 | 347,900 |
| 2025/02/14 | 20,900.0 | 20,995.0 | 20,440.0 | 20,525.0 | 20,525.0 | 319,100 |
| 2025/02/13 | 21,850.0 | 21,985.0 | 20,635.0 | 20,765.0 | 20,765.0 | 613,500 |
おすすめ条件でスクリーニングされた銘柄を見る
シマノの取引履歴を振り返りませんか？
シマノの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
