18,907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) |
|---|---|---|---|---|---|---|
| 2017/05/29 | 17,310.0 | 17,530.0 | 17,280.0 | 17,450.0 | 17,450.0 | 120,600 |
| 2017/05/26 | 17,510.0 | 17,510.0 | 17,270.0 | 17,290.0 | 17,290.0 | 215,300 |
| 2017/05/25 | 17,560.0 | 17,740.0 | 17,530.0 | 17,550.0 | 17,550.0 | 143,900 |
| 2017/05/24 | 17,720.0 | 17,790.0 | 17,550.0 | 17,600.0 | 17,600.0 | 157,700 |
| 2017/05/23 | 17,610.0 | 17,750.0 | 17,550.0 | 17,570.0 | 17,570.0 | 157,300 |
| 2017/05/22 | 17,770.0 | 17,830.0 | 17,560.0 | 17,600.0 | 17,600.0 | 169,600 |
| 2017/05/19 | 17,900.0 | 17,900.0 | 17,680.0 | 17,800.0 | 17,800.0 | 177,900 |
| 2017/05/18 | 17,720.0 | 17,860.0 | 17,710.0 | 17,840.0 | 17,840.0 | 159,400 |
| 2017/05/17 | 17,800.0 | 17,930.0 | 17,760.0 | 17,900.0 | 17,900.0 | 138,600 |
| 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 |
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。
