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) |
|---|---|---|---|---|---|---|
| 2017/01/31 | 17,930.0 | 17,990.0 | 17,810.0 | 17,810.0 | 17,810.0 | 194,900 |
| 2017/01/30 | 17,920.0 | 17,930.0 | 17,730.0 | 17,900.0 | 17,900.0 | 93,600 |
| 2017/01/27 | 18,020.0 | 18,160.0 | 17,900.0 | 17,970.0 | 17,970.0 | 173,300 |
| 2017/01/26 | 18,070.0 | 18,090.0 | 17,850.0 | 18,010.0 | 18,010.0 | 185,400 |
| 2017/01/25 | 18,110.0 | 18,240.0 | 17,860.0 | 17,990.0 | 17,990.0 | 151,600 |
| 2017/01/24 | 17,910.0 | 17,940.0 | 17,760.0 | 17,820.0 | 17,820.0 | 164,700 |
| 2017/01/23 | 18,130.0 | 18,150.0 | 17,840.0 | 17,840.0 | 17,840.0 | 261,800 |
| 2017/01/20 | 18,100.0 | 18,490.0 | 18,020.0 | 18,400.0 | 18,400.0 | 206,300 |
| 2017/01/19 | 18,490.0 | 18,610.0 | 18,130.0 | 18,200.0 | 18,200.0 | 335,400 |
| 2017/01/18 | 18,500.0 | 18,670.0 | 18,390.0 | 18,630.0 | 18,630.0 | 199,300 |
| 2017/01/17 | 18,730.0 | 18,740.0 | 18,480.0 | 18,510.0 | 18,510.0 | 208,300 |
| 2017/01/16 | 18,830.0 | 18,990.0 | 18,770.0 | 18,850.0 | 18,850.0 | 153,400 |
| 2017/01/13 | 19,000.0 | 19,140.0 | 19,000.0 | 19,090.0 | 19,090.0 | 127,200 |
| 2017/01/12 | 19,080.0 | 19,130.0 | 18,820.0 | 19,000.0 | 19,000.0 | 144,000 |
| 2017/01/11 | 19,170.0 | 19,210.0 | 18,980.0 | 19,060.0 | 19,060.0 | 140,700 |
| 2017/01/10 | 19,250.0 | 19,340.0 | 19,060.0 | 19,120.0 | 19,120.0 | 334,600 |
| 2017/01/06 | 18,750.0 | 19,050.0 | 18,700.0 | 19,040.0 | 19,040.0 | 363,000 |
| 2017/01/05 | 18,490.0 | 18,780.0 | 18,320.0 | 18,740.0 | 18,740.0 | 281,500 |
| 2017/01/04 | 18,440.0 | 18,670.0 | 18,280.0 | 18,610.0 | 18,610.0 | 256,800 |
| 2016/12/30 | 18,240.0 | 18,400.0 | 18,160.0 | 18,340.0 | 18,340.0 | 132,000 |
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。
