18,909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) |
|---|---|---|---|---|---|---|
| 2016/04/06 | 17,330.0 | 17,440.0 | 16,830.0 | 17,180.0 | 17,180.0 | 353,800 |
| 2016/04/05 | 17,560.0 | 17,620.0 | 17,200.0 | 17,270.0 | 17,270.0 | 290,800 |
| 2016/04/04 | 17,430.0 | 17,640.0 | 17,250.0 | 17,480.0 | 17,480.0 | 174,500 |
| 2016/04/01 | 17,690.0 | 17,970.0 | 17,210.0 | 17,300.0 | 17,300.0 | 375,900 |
| 2016/03/31 | 18,070.0 | 18,080.0 | 17,590.0 | 17,640.0 | 17,640.0 | 461,700 |
| 2016/03/30 | 18,090.0 | 18,330.0 | 17,980.0 | 17,990.0 | 17,990.0 | 239,000 |
| 2016/03/29 | 18,030.0 | 18,240.0 | 17,980.0 | 18,090.0 | 18,090.0 | 230,200 |
| 2016/03/28 | 17,990.0 | 18,130.0 | 17,820.0 | 18,130.0 | 18,130.0 | 176,900 |
| 2016/03/25 | 17,780.0 | 18,040.0 | 17,740.0 | 18,000.0 | 18,000.0 | 182,800 |
| 2016/03/24 | 17,900.0 | 18,050.0 | 17,720.0 | 17,830.0 | 17,830.0 | 177,500 |
| 2016/03/23 | 18,450.0 | 18,480.0 | 17,960.0 | 18,000.0 | 18,000.0 | 148,900 |
| 2016/03/22 | 18,200.0 | 18,480.0 | 18,160.0 | 18,400.0 | 18,400.0 | 270,200 |
| 2016/03/18 | 18,050.0 | 18,150.0 | 17,680.0 | 17,830.0 | 17,830.0 | 250,100 |
| 2016/03/17 | 18,170.0 | 18,400.0 | 18,010.0 | 18,160.0 | 18,160.0 | 180,100 |
| 2016/03/16 | 17,660.0 | 18,130.0 | 17,640.0 | 18,080.0 | 18,080.0 | 273,300 |
| 2016/03/15 | 17,890.0 | 18,150.0 | 17,730.0 | 17,780.0 | 17,780.0 | 208,900 |
| 2016/03/14 | 17,890.0 | 17,980.0 | 17,670.0 | 17,930.0 | 17,930.0 | 228,200 |
| 2016/03/11 | 17,530.0 | 17,860.0 | 17,370.0 | 17,750.0 | 17,750.0 | 275,700 |
| 2016/03/10 | 17,470.0 | 17,810.0 | 17,260.0 | 17,720.0 | 17,720.0 | 328,200 |
| 2016/03/09 | 17,680.0 | 17,940.0 | 17,320.0 | 17,460.0 | 17,460.0 | 288,800 |
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。
