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) |
|---|---|---|---|---|---|---|
| 2015/12/08 | 18,270.0 | 18,450.0 | 18,170.0 | 18,200.0 | 18,200.0 | 291,200 |
| 2015/12/07 | 17,920.0 | 18,270.0 | 17,810.0 | 18,140.0 | 18,140.0 | 403,600 |
| 2015/12/04 | 17,550.0 | 17,760.0 | 17,310.0 | 17,570.0 | 17,570.0 | 392,400 |
| 2015/12/03 | 18,190.0 | 18,190.0 | 17,810.0 | 17,940.0 | 17,940.0 | 221,400 |
| 2015/12/02 | 18,350.0 | 18,500.0 | 18,100.0 | 18,100.0 | 18,100.0 | 256,900 |
| 2015/12/01 | 18,330.0 | 18,530.0 | 18,310.0 | 18,420.0 | 18,420.0 | 194,000 |
| 2015/11/30 | 18,640.0 | 18,680.0 | 18,220.0 | 18,270.0 | 18,270.0 | 334,500 |
| 2015/11/27 | 19,090.0 | 19,100.0 | 18,810.0 | 18,850.0 | 18,850.0 | 91,900 |
| 2015/11/26 | 18,750.0 | 19,110.0 | 18,650.0 | 18,990.0 | 18,990.0 | 234,000 |
| 2015/11/25 | 18,600.0 | 18,820.0 | 18,550.0 | 18,700.0 | 18,700.0 | 204,200 |
| 2015/11/24 | 18,620.0 | 18,780.0 | 18,570.0 | 18,720.0 | 18,720.0 | 257,000 |
| 2015/11/20 | 18,640.0 | 18,940.0 | 18,490.0 | 18,910.0 | 18,910.0 | 210,800 |
| 2015/11/19 | 18,750.0 | 19,020.0 | 18,690.0 | 18,760.0 | 18,760.0 | 318,800 |
| 2015/11/18 | 18,240.0 | 18,670.0 | 18,220.0 | 18,350.0 | 18,350.0 | 350,700 |
| 2015/11/17 | 18,560.0 | 18,620.0 | 18,100.0 | 18,140.0 | 18,140.0 | 331,600 |
| 2015/11/16 | 18,380.0 | 18,610.0 | 18,360.0 | 18,420.0 | 18,420.0 | 159,400 |
| 2015/11/13 | 18,750.0 | 18,890.0 | 18,660.0 | 18,750.0 | 18,750.0 | 161,200 |
| 2015/11/12 | 18,710.0 | 19,030.0 | 18,700.0 | 18,920.0 | 18,920.0 | 173,600 |
| 2015/11/11 | 18,790.0 | 18,830.0 | 18,690.0 | 18,730.0 | 18,730.0 | 221,600 |
| 2015/11/10 | 18,770.0 | 19,080.0 | 18,680.0 | 18,810.0 | 18,810.0 | 182,100 |
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。
