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) |
|---|---|---|---|---|---|---|
| 2016/03/08 | 17,890.0 | 18,090.0 | 17,520.0 | 17,990.0 | 17,990.0 | 350,500 |
| 2016/03/07 | 18,140.0 | 18,220.0 | 17,880.0 | 18,020.0 | 18,020.0 | 227,700 |
| 2016/03/04 | 18,230.0 | 18,240.0 | 17,990.0 | 18,180.0 | 18,180.0 | 219,800 |
| 2016/03/03 | 18,300.0 | 18,570.0 | 18,260.0 | 18,400.0 | 18,400.0 | 286,300 |
| 2016/03/02 | 18,300.0 | 18,420.0 | 18,140.0 | 18,380.0 | 18,380.0 | 358,000 |
| 2016/03/01 | 17,620.0 | 17,960.0 | 17,580.0 | 17,740.0 | 17,740.0 | 242,600 |
| 2016/02/29 | 18,500.0 | 18,530.0 | 17,660.0 | 17,660.0 | 17,660.0 | 369,700 |
| 2016/02/26 | 18,300.0 | 18,450.0 | 18,180.0 | 18,190.0 | 18,190.0 | 264,500 |
| 2016/02/25 | 18,020.0 | 18,250.0 | 17,890.0 | 18,090.0 | 18,090.0 | 282,600 |
| 2016/02/24 | 18,000.0 | 18,310.0 | 17,880.0 | 18,030.0 | 18,030.0 | 364,400 |
| 2016/02/23 | 18,410.0 | 18,560.0 | 18,280.0 | 18,390.0 | 18,390.0 | 310,800 |
| 2016/02/22 | 17,800.0 | 18,580.0 | 17,770.0 | 18,470.0 | 18,470.0 | 226,200 |
| 2016/02/19 | 17,800.0 | 18,040.0 | 17,530.0 | 17,940.0 | 17,940.0 | 205,200 |
| 2016/02/18 | 17,720.0 | 18,170.0 | 17,620.0 | 17,980.0 | 17,980.0 | 449,200 |
| 2016/02/17 | 17,350.0 | 17,450.0 | 17,010.0 | 17,320.0 | 17,320.0 | 409,200 |
| 2016/02/16 | 17,100.0 | 17,360.0 | 17,020.0 | 17,050.0 | 17,050.0 | 335,400 |
| 2016/02/15 | 16,620.0 | 17,190.0 | 16,500.0 | 17,030.0 | 17,030.0 | 424,800 |
| 2016/02/12 | 15,670.0 | 16,340.0 | 15,510.0 | 15,880.0 | 15,880.0 | 674,100 |
| 2016/02/10 | 16,020.0 | 16,580.0 | 15,300.0 | 16,240.0 | 16,240.0 | 1,158,100 |
| 2016/02/09 | 18,300.0 | 18,380.0 | 17,650.0 | 17,790.0 | 17,790.0 | 340,900 |
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。
