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) |
|---|---|---|---|---|---|---|
| 2017/02/28 | 16,660.0 | 16,830.0 | 16,580.0 | 16,600.0 | 16,600.0 | 214,600 |
| 2017/02/27 | 16,600.0 | 16,760.0 | 16,580.0 | 16,660.0 | 16,660.0 | 181,400 |
| 2017/02/24 | 16,830.0 | 16,980.0 | 16,760.0 | 16,900.0 | 16,900.0 | 183,000 |
| 2017/02/23 | 16,660.0 | 16,850.0 | 16,530.0 | 16,810.0 | 16,810.0 | 250,000 |
| 2017/02/22 | 16,830.0 | 16,950.0 | 16,580.0 | 16,600.0 | 16,600.0 | 328,800 |
| 2017/02/21 | 16,600.0 | 16,860.0 | 16,570.0 | 16,790.0 | 16,790.0 | 184,900 |
| 2017/02/20 | 16,500.0 | 16,620.0 | 16,440.0 | 16,570.0 | 16,570.0 | 256,000 |
| 2017/02/17 | 16,650.0 | 16,780.0 | 16,580.0 | 16,750.0 | 16,750.0 | 215,400 |
| 2017/02/16 | 16,900.0 | 16,950.0 | 16,640.0 | 16,820.0 | 16,820.0 | 382,000 |
| 2017/02/15 | 17,200.0 | 17,250.0 | 16,400.0 | 16,860.0 | 16,860.0 | 799,700 |
| 2017/02/14 | 17,840.0 | 17,920.0 | 17,580.0 | 17,640.0 | 17,640.0 | 170,900 |
| 2017/02/13 | 17,950.0 | 18,020.0 | 17,790.0 | 17,960.0 | 17,960.0 | 122,400 |
| 2017/02/10 | 17,580.0 | 17,830.0 | 17,510.0 | 17,770.0 | 17,770.0 | 187,500 |
| 2017/02/09 | 17,310.0 | 17,450.0 | 17,110.0 | 17,350.0 | 17,350.0 | 153,600 |
| 2017/02/08 | 17,380.0 | 17,400.0 | 17,100.0 | 17,240.0 | 17,240.0 | 210,700 |
| 2017/02/07 | 17,400.0 | 17,460.0 | 17,230.0 | 17,260.0 | 17,260.0 | 168,000 |
| 2017/02/06 | 17,420.0 | 17,580.0 | 17,350.0 | 17,570.0 | 17,570.0 | 163,400 |
| 2017/02/03 | 17,450.0 | 17,550.0 | 17,360.0 | 17,430.0 | 17,430.0 | 147,000 |
| 2017/02/02 | 17,750.0 | 17,790.0 | 17,420.0 | 17,450.0 | 17,450.0 | 162,200 |
| 2017/02/01 | 17,640.0 | 17,850.0 | 17,580.0 | 17,780.0 | 17,780.0 | 167,100 |
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。
