18,908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) |
|---|---|---|---|---|---|---|
| 2016/12/01 | 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 |
| 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 |
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。
