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) |
|---|---|---|---|---|---|---|
| 2016/11/16 | 18,060.0 | 18,200.0 | 17,830.0 | 18,060.0 | 18,060.0 | 211,400 |
| 2016/11/15 | 17,900.0 | 17,990.0 | 17,560.0 | 17,890.0 | 17,890.0 | 239,200 |
| 2016/11/14 | 17,880.0 | 17,950.0 | 17,630.0 | 17,950.0 | 17,950.0 | 171,400 |
| 2016/11/11 | 18,400.0 | 18,420.0 | 17,560.0 | 17,880.0 | 17,880.0 | 404,100 |
| 2016/11/10 | 18,150.0 | 18,450.0 | 17,880.0 | 18,390.0 | 18,390.0 | 367,400 |
| 2016/11/09 | 17,990.0 | 18,040.0 | 17,000.0 | 17,090.0 | 17,090.0 | 320,100 |
| 2016/11/08 | 18,030.0 | 18,070.0 | 17,780.0 | 17,920.0 | 17,920.0 | 138,900 |
| 2016/11/07 | 18,100.0 | 18,100.0 | 17,870.0 | 17,880.0 | 17,880.0 | 181,300 |
| 2016/11/04 | 17,780.0 | 18,000.0 | 17,650.0 | 17,850.0 | 17,850.0 | 216,500 |
| 2016/11/02 | 18,010.0 | 18,170.0 | 17,910.0 | 18,120.0 | 18,120.0 | 250,400 |
| 2016/11/01 | 18,250.0 | 18,250.0 | 17,880.0 | 18,150.0 | 18,150.0 | 178,400 |
| 2016/10/31 | 17,940.0 | 18,030.0 | 17,850.0 | 17,960.0 | 17,960.0 | 310,600 |
| 2016/10/28 | 18,080.0 | 18,150.0 | 17,680.0 | 17,950.0 | 17,950.0 | 354,300 |
| 2016/10/27 | 17,840.0 | 18,000.0 | 17,720.0 | 18,000.0 | 18,000.0 | 276,600 |
| 2016/10/26 | 17,600.0 | 18,250.0 | 17,600.0 | 17,850.0 | 17,850.0 | 433,500 |
| 2016/10/25 | 17,700.0 | 18,280.0 | 17,640.0 | 18,220.0 | 18,220.0 | 516,800 |
| 2016/10/24 | 17,330.0 | 17,550.0 | 17,270.0 | 17,470.0 | 17,470.0 | 227,600 |
| 2016/10/21 | 17,460.0 | 17,490.0 | 17,220.0 | 17,240.0 | 17,240.0 | 359,500 |
| 2016/10/20 | 17,300.0 | 17,730.0 | 17,260.0 | 17,730.0 | 17,730.0 | 373,200 |
| 2016/10/19 | 17,350.0 | 17,390.0 | 17,120.0 | 17,300.0 | 17,300.0 | 367,500 |
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。
