18,028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) |
|---|---|---|---|---|---|---|
| 2017/07/11 | 17,870.0 | 18,130.0 | 17,800.0 | 18,080.0 | 18,080.0 | 154,400 |
| 2017/07/10 | 17,930.0 | 17,940.0 | 17,760.0 | 17,910.0 | 17,910.0 | 159,900 |
| 2017/07/07 | 17,820.0 | 17,990.0 | 17,820.0 | 17,870.0 | 17,870.0 | 192,700 |
| 2017/07/06 | 17,810.0 | 17,980.0 | 17,730.0 | 17,920.0 | 17,920.0 | 225,800 |
| 2017/07/05 | 17,630.0 | 17,790.0 | 17,600.0 | 17,790.0 | 17,790.0 | 185,100 |
| 2017/07/04 | 17,680.0 | 17,770.0 | 17,550.0 | 17,610.0 | 17,610.0 | 162,700 |
| 2017/07/03 | 17,450.0 | 17,750.0 | 17,400.0 | 17,600.0 | 17,600.0 | 248,900 |
| 2017/06/30 | 17,470.0 | 17,820.0 | 17,440.0 | 17,780.0 | 17,780.0 | 323,000 |
| 2017/06/29 | 17,580.0 | 17,610.0 | 17,490.0 | 17,600.0 | 17,600.0 | 168,700 |
| 2017/06/28 | 17,370.0 | 17,590.0 | 17,360.0 | 17,550.0 | 17,550.0 | 214,400 |
| 2017/06/27 | 17,550.0 | 17,560.0 | 17,430.0 | 17,470.0 | 17,470.0 | 141,200 |
| 2017/06/26 | 17,580.0 | 17,640.0 | 17,500.0 | 17,510.0 | 17,510.0 | 97,400 |
| 2017/06/23 | 17,470.0 | 17,540.0 | 17,360.0 | 17,490.0 | 17,490.0 | 145,000 |
| 2017/06/22 | 17,490.0 | 17,570.0 | 17,390.0 | 17,450.0 | 17,450.0 | 162,900 |
| 2017/06/21 | 17,640.0 | 17,690.0 | 17,470.0 | 17,500.0 | 17,500.0 | 209,700 |
| 2017/06/20 | 17,610.0 | 17,730.0 | 17,530.0 | 17,660.0 | 17,660.0 | 242,100 |
| 2017/06/19 | 17,320.0 | 17,480.0 | 17,220.0 | 17,450.0 | 17,450.0 | 152,000 |
| 2017/06/16 | 17,140.0 | 17,240.0 | 17,020.0 | 17,160.0 | 17,160.0 | 317,600 |
| 2017/06/15 | 17,060.0 | 17,160.0 | 16,990.0 | 17,090.0 | 17,090.0 | 205,800 |
| 2017/06/14 | 17,010.0 | 17,140.0 | 16,940.0 | 17,000.0 | 17,000.0 | 243,900 |
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。
