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) |
|---|---|---|---|---|---|---|
| 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 |
| 2016/10/18 | 17,110.0 | 17,540.0 | 17,080.0 | 17,510.0 | 17,510.0 | 533,500 |
| 2016/10/17 | 16,680.0 | 17,170.0 | 16,680.0 | 17,120.0 | 17,120.0 | 561,400 |
| 2016/10/14 | 16,290.0 | 16,440.0 | 16,260.0 | 16,400.0 | 16,400.0 | 237,500 |
| 2016/10/13 | 16,250.0 | 16,390.0 | 16,110.0 | 16,260.0 | 16,260.0 | 197,500 |
| 2016/10/12 | 16,010.0 | 16,430.0 | 16,010.0 | 16,110.0 | 16,110.0 | 255,500 |
| 2016/10/11 | 16,250.0 | 16,320.0 | 16,040.0 | 16,080.0 | 16,080.0 | 230,200 |
| 2016/10/07 | 16,260.0 | 16,460.0 | 16,220.0 | 16,330.0 | 16,330.0 | 296,200 |
| 2016/10/06 | 16,150.0 | 16,560.0 | 16,100.0 | 16,310.0 | 16,310.0 | 311,800 |
| 2016/10/05 | 15,450.0 | 16,180.0 | 15,400.0 | 16,010.0 | 16,010.0 | 344,800 |
| 2016/10/04 | 15,200.0 | 15,360.0 | 15,080.0 | 15,340.0 | 15,340.0 | 172,800 |
| 2016/10/03 | 15,150.0 | 15,180.0 | 14,980.0 | 15,140.0 | 15,140.0 | 175,900 |
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。
