18,085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) |
|---|---|---|---|---|---|---|
| 2025/01/14 | 20,600.0 | 21,010.0 | 20,560.0 | 20,900.0 | 20,900.0 | 381,100 |
| 2025/01/10 | 20,025.0 | 20,340.0 | 20,000.0 | 20,260.0 | 20,260.0 | 172,600 |
| 2025/01/09 | 20,305.0 | 20,440.0 | 20,120.0 | 20,260.0 | 20,260.0 | 260,900 |
| 2025/01/08 | 20,645.0 | 20,730.0 | 20,515.0 | 20,545.0 | 20,545.0 | 181,900 |
| 2025/01/07 | 21,040.0 | 21,085.0 | 20,680.0 | 20,755.0 | 20,755.0 | 244,700 |
| 2025/01/06 | 21,405.0 | 21,450.0 | 20,990.0 | 21,020.0 | 21,020.0 | 253,800 |
| 2024/12/30 | 21,580.0 | 21,590.0 | 21,255.0 | 21,390.0 | 21,390.0 | 150,400 |
| 2024/12/27 | 21,425.0 | 21,550.0 | 21,345.0 | 21,520.0 | 21,520.0 | 159,400 |
| 2024/12/26 | 21,250.0 | 21,500.0 | 21,215.0 | 21,500.0 | 21,500.0 | 169,600 |
| 2024/12/25 | 21,350.0 | 21,365.0 | 21,005.0 | 21,300.0 | 21,300.0 | 135,600 |
| 2024/12/24 | 21,155.0 | 21,400.0 | 21,145.0 | 21,310.0 | 21,310.0 | 97,300 |
| 2024/12/23 | 21,375.0 | 21,500.0 | 21,045.0 | 21,185.0 | 21,185.0 | 136,300 |
| 2024/12/20 | 21,100.0 | 21,350.0 | 21,040.0 | 21,145.0 | 21,145.0 | 944,000 |
| 2024/12/19 | 20,655.0 | 21,030.0 | 20,655.0 | 20,920.0 | 20,920.0 | 321,200 |
| 2024/12/18 | 21,065.0 | 21,185.0 | 20,800.0 | 20,900.0 | 20,900.0 | 301,200 |
| 2024/12/17 | 21,195.0 | 21,330.0 | 21,085.0 | 21,145.0 | 21,145.0 | 240,700 |
| 2024/12/16 | 21,110.0 | 21,255.0 | 20,975.0 | 21,005.0 | 21,005.0 | 182,400 |
| 2024/12/13 | 20,925.0 | 21,160.0 | 20,870.0 | 21,110.0 | 21,110.0 | 227,600 |
| 2024/12/12 | 21,210.0 | 21,225.0 | 21,030.0 | 21,105.0 | 21,105.0 | 205,200 |
| 2024/12/11 | 21,310.0 | 21,315.0 | 20,865.0 | 21,120.0 | 21,120.0 | 288,500 |
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。
