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) |
|---|---|---|---|---|---|---|
| 2016/01/08 | 17,780.0 | 18,140.0 | 17,780.0 | 17,880.0 | 17,880.0 | 409,100 |
| 2016/01/07 | 18,080.0 | 18,400.0 | 17,820.0 | 17,950.0 | 17,950.0 | 258,300 |
| 2016/01/06 | 18,220.0 | 18,510.0 | 17,910.0 | 18,110.0 | 18,110.0 | 280,800 |
| 2016/01/05 | 18,010.0 | 18,230.0 | 17,900.0 | 18,090.0 | 18,090.0 | 167,300 |
| 2016/01/04 | 18,420.0 | 18,630.0 | 18,030.0 | 18,090.0 | 18,090.0 | 151,000 |
| 2015/12/30 | 18,590.0 | 18,700.0 | 18,510.0 | 18,660.0 | 18,660.0 | 122,000 |
| 2015/12/29 | 18,300.0 | 18,550.0 | 18,270.0 | 18,470.0 | 18,470.0 | 158,100 |
| 2015/12/28 | 18,500.0 | 18,580.0 | 18,230.0 | 18,470.0 | 18,470.0 | 100,200 |
| 2015/12/25 | 18,430.0 | 18,610.0 | 18,300.0 | 18,490.0 | 18,490.0 | 92,500 |
| 2015/12/24 | 19,000.0 | 19,000.0 | 18,380.0 | 18,430.0 | 18,430.0 | 204,500 |
| 2015/12/22 | 18,900.0 | 19,020.0 | 18,800.0 | 19,000.0 | 19,000.0 | 339,000 |
| 2015/12/21 | 18,560.0 | 18,820.0 | 18,270.0 | 18,720.0 | 18,720.0 | 290,600 |
| 2015/12/18 | 18,990.0 | 19,160.0 | 18,560.0 | 18,560.0 | 18,560.0 | 419,000 |
| 2015/12/17 | 18,870.0 | 19,010.0 | 18,770.0 | 18,780.0 | 18,780.0 | 371,000 |
| 2015/12/16 | 18,410.0 | 18,550.0 | 18,170.0 | 18,540.0 | 18,540.0 | 228,400 |
| 2015/12/15 | 18,150.0 | 18,500.0 | 18,120.0 | 18,120.0 | 18,120.0 | 292,000 |
| 2015/12/14 | 17,750.0 | 18,200.0 | 17,660.0 | 18,170.0 | 18,170.0 | 306,100 |
| 2015/12/11 | 18,480.0 | 18,480.0 | 18,070.0 | 18,150.0 | 18,150.0 | 428,600 |
| 2015/12/10 | 17,980.0 | 18,250.0 | 17,950.0 | 18,080.0 | 18,080.0 | 228,100 |
| 2015/12/09 | 18,100.0 | 18,280.0 | 17,920.0 | 18,000.0 | 18,000.0 | 245,000 |
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。
