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) |
|---|---|---|---|---|---|---|
| 2017/05/16 | 17,880.0 | 17,940.0 | 17,790.0 | 17,860.0 | 17,860.0 | 122,700 |
| 2017/05/15 | 17,680.0 | 17,860.0 | 17,660.0 | 17,800.0 | 17,800.0 | 215,000 |
| 2017/05/12 | 17,860.0 | 17,980.0 | 17,740.0 | 17,870.0 | 17,870.0 | 181,800 |
| 2017/05/11 | 17,990.0 | 18,040.0 | 17,920.0 | 18,010.0 | 18,010.0 | 170,600 |
| 2017/05/10 | 17,830.0 | 17,980.0 | 17,740.0 | 17,980.0 | 17,980.0 | 250,400 |
| 2017/05/09 | 18,040.0 | 18,070.0 | 17,640.0 | 17,710.0 | 17,710.0 | 256,300 |
| 2017/05/08 | 17,700.0 | 17,930.0 | 17,610.0 | 17,920.0 | 17,920.0 | 368,300 |
| 2017/05/02 | 17,220.0 | 17,500.0 | 17,190.0 | 17,410.0 | 17,410.0 | 278,600 |
| 2017/05/01 | 17,020.0 | 17,140.0 | 16,970.0 | 17,140.0 | 17,140.0 | 131,300 |
| 2017/04/28 | 17,220.0 | 17,270.0 | 16,990.0 | 17,030.0 | 17,030.0 | 160,800 |
| 2017/04/27 | 17,300.0 | 17,370.0 | 17,160.0 | 17,230.0 | 17,230.0 | 254,900 |
| 2017/04/26 | 17,000.0 | 17,340.0 | 16,520.0 | 17,250.0 | 17,250.0 | 581,900 |
| 2017/04/25 | 16,920.0 | 17,000.0 | 16,840.0 | 16,930.0 | 16,930.0 | 266,300 |
| 2017/04/24 | 17,000.0 | 17,000.0 | 16,710.0 | 16,820.0 | 16,820.0 | 161,600 |
| 2017/04/21 | 16,570.0 | 16,710.0 | 16,430.0 | 16,650.0 | 16,650.0 | 226,300 |
| 2017/04/20 | 16,590.0 | 16,610.0 | 16,400.0 | 16,480.0 | 16,480.0 | 208,600 |
| 2017/04/19 | 16,490.0 | 16,640.0 | 16,360.0 | 16,410.0 | 16,410.0 | 195,700 |
| 2017/04/18 | 16,450.0 | 16,530.0 | 16,360.0 | 16,410.0 | 16,410.0 | 127,400 |
| 2017/04/17 | 16,160.0 | 16,470.0 | 16,140.0 | 16,360.0 | 16,360.0 | 165,600 |
| 2017/04/14 | 16,370.0 | 16,410.0 | 16,190.0 | 16,220.0 | 16,220.0 | 136,500 |
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。
