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) |
|---|---|---|---|---|---|---|
| 2016/02/08 | 18,450.0 | 19,000.0 | 18,440.0 | 18,900.0 | 18,900.0 | 311,600 |
| 2016/02/05 | 18,500.0 | 18,760.0 | 18,450.0 | 18,730.0 | 18,730.0 | 291,100 |
| 2016/02/04 | 18,680.0 | 18,890.0 | 18,580.0 | 18,730.0 | 18,730.0 | 213,500 |
| 2016/02/03 | 18,970.0 | 19,190.0 | 18,770.0 | 19,050.0 | 19,050.0 | 322,600 |
| 2016/02/02 | 19,440.0 | 19,770.0 | 19,330.0 | 19,570.0 | 19,570.0 | 376,200 |
| 2016/02/01 | 19,500.0 | 19,630.0 | 19,390.0 | 19,540.0 | 19,540.0 | 351,400 |
| 2016/01/29 | 18,790.0 | 19,080.0 | 18,200.0 | 19,000.0 | 19,000.0 | 609,900 |
| 2016/01/28 | 18,770.0 | 18,920.0 | 18,650.0 | 18,650.0 | 18,650.0 | 429,200 |
| 2016/01/27 | 18,610.0 | 18,900.0 | 18,540.0 | 18,870.0 | 18,870.0 | 544,300 |
| 2016/01/26 | 17,800.0 | 18,170.0 | 17,710.0 | 17,810.0 | 17,810.0 | 261,400 |
| 2016/01/25 | 17,680.0 | 18,040.0 | 17,610.0 | 17,980.0 | 17,980.0 | 284,400 |
| 2016/01/22 | 16,850.0 | 17,400.0 | 16,720.0 | 17,390.0 | 17,390.0 | 304,600 |
| 2016/01/21 | 16,530.0 | 16,860.0 | 16,200.0 | 16,200.0 | 16,200.0 | 230,200 |
| 2016/01/20 | 17,150.0 | 17,310.0 | 16,550.0 | 16,660.0 | 16,660.0 | 250,000 |
| 2016/01/19 | 17,030.0 | 17,380.0 | 16,840.0 | 17,270.0 | 17,270.0 | 215,000 |
| 2016/01/18 | 16,870.0 | 17,180.0 | 16,820.0 | 17,110.0 | 17,110.0 | 198,200 |
| 2016/01/15 | 17,720.0 | 17,950.0 | 17,060.0 | 17,240.0 | 17,240.0 | 412,600 |
| 2016/01/14 | 17,240.0 | 17,460.0 | 17,050.0 | 17,380.0 | 17,380.0 | 258,300 |
| 2016/01/13 | 17,470.0 | 17,810.0 | 17,140.0 | 17,800.0 | 17,800.0 | 397,900 |
| 2016/01/12 | 17,600.0 | 17,800.0 | 16,960.0 | 16,970.0 | 16,970.0 | 455,500 |
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。
