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) |
|---|---|---|---|---|---|---|
| 2017/04/26 | 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 |
| 2017/04/13 | 16,240.0 | 16,410.0 | 16,150.0 | 16,370.0 | 16,370.0 | 232,000 |
| 2017/04/12 | 16,220.0 | 16,330.0 | 16,130.0 | 16,200.0 | 16,200.0 | 218,900 |
| 2017/04/11 | 16,200.0 | 16,320.0 | 16,180.0 | 16,240.0 | 16,240.0 | 166,100 |
| 2017/04/10 | 16,400.0 | 16,480.0 | 16,340.0 | 16,360.0 | 16,360.0 | 117,000 |
| 2017/04/07 | 16,430.0 | 16,520.0 | 16,220.0 | 16,290.0 | 16,290.0 | 235,400 |
| 2017/04/06 | 16,620.0 | 16,650.0 | 16,270.0 | 16,320.0 | 16,320.0 | 229,300 |
| 2017/04/05 | 16,370.0 | 16,600.0 | 16,360.0 | 16,500.0 | 16,500.0 | 348,000 |
| 2017/04/04 | 16,600.0 | 16,620.0 | 16,270.0 | 16,340.0 | 16,340.0 | 338,900 |
| 2017/04/03 | 16,500.0 | 16,780.0 | 16,380.0 | 16,700.0 | 16,700.0 | 270,900 |
| 2017/03/31 | 16,650.0 | 16,680.0 | 16,240.0 | 16,250.0 | 16,250.0 | 409,200 |
| 2017/03/30 | 17,000.0 | 17,080.0 | 16,650.0 | 16,690.0 | 16,690.0 | 241,400 |
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。
