18,023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) |
|---|---|---|---|---|---|---|
| 2016/12/15 | 18,610.0 | 18,750.0 | 18,300.0 | 18,390.0 | 18,390.0 | 312,000 |
| 2016/12/14 | 19,000.0 | 19,080.0 | 18,680.0 | 18,730.0 | 18,730.0 | 216,900 |
| 2016/12/13 | 18,070.0 | 18,980.0 | 18,040.0 | 18,940.0 | 18,940.0 | 447,800 |
| 2016/12/12 | 18,220.0 | 18,220.0 | 17,900.0 | 17,980.0 | 17,980.0 | 442,900 |
| 2016/12/09 | 18,450.0 | 18,510.0 | 18,150.0 | 18,230.0 | 18,230.0 | 323,600 |
| 2016/12/08 | 18,600.0 | 18,620.0 | 18,200.0 | 18,370.0 | 18,370.0 | 284,400 |
| 2016/12/07 | 18,600.0 | 18,640.0 | 18,220.0 | 18,330.0 | 18,330.0 | 280,500 |
| 2016/12/06 | 18,750.0 | 18,820.0 | 18,380.0 | 18,480.0 | 18,480.0 | 332,800 |
| 2016/12/05 | 18,600.0 | 18,730.0 | 18,510.0 | 18,590.0 | 18,590.0 | 289,600 |
| 2016/12/02 | 18,970.0 | 19,020.0 | 18,590.0 | 18,650.0 | 18,650.0 | 293,100 |
| 2016/12/01 | 18,980.0 | 19,210.0 | 18,830.0 | 19,050.0 | 19,050.0 | 443,300 |
| 2016/11/30 | 18,900.0 | 18,960.0 | 18,710.0 | 18,790.0 | 18,790.0 | 464,000 |
| 2016/11/29 | 18,550.0 | 19,010.0 | 18,530.0 | 18,900.0 | 18,900.0 | 423,400 |
| 2016/11/28 | 18,710.0 | 18,840.0 | 18,660.0 | 18,820.0 | 18,820.0 | 151,800 |
| 2016/11/25 | 18,790.0 | 18,820.0 | 18,660.0 | 18,740.0 | 18,740.0 | 208,100 |
| 2016/11/24 | 18,620.0 | 18,680.0 | 18,380.0 | 18,670.0 | 18,670.0 | 176,600 |
| 2016/11/22 | 18,330.0 | 18,630.0 | 18,180.0 | 18,510.0 | 18,510.0 | 248,800 |
| 2016/11/21 | 18,350.0 | 18,480.0 | 18,230.0 | 18,330.0 | 18,330.0 | 200,800 |
| 2016/11/18 | 18,350.0 | 18,370.0 | 18,110.0 | 18,220.0 | 18,220.0 | 231,900 |
| 2016/11/17 | 17,930.0 | 18,170.0 | 17,870.0 | 18,170.0 | 18,170.0 | 179,300 |
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。
