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) |
|---|---|---|---|---|---|---|
| 2015/11/09 | 18,790.0 | 19,010.0 | 18,790.0 | 19,000.0 | 19,000.0 | 236,900 |
| 2015/11/06 | 18,700.0 | 18,940.0 | 18,590.0 | 18,670.0 | 18,670.0 | 150,500 |
| 2015/11/05 | 18,400.0 | 18,720.0 | 18,370.0 | 18,600.0 | 18,600.0 | 203,000 |
| 2015/11/04 | 18,830.0 | 18,890.0 | 18,480.0 | 18,520.0 | 18,520.0 | 262,700 |
| 2015/11/02 | 18,820.0 | 19,100.0 | 18,420.0 | 18,490.0 | 18,490.0 | 253,400 |
| 2015/10/30 | 18,750.0 | 19,310.0 | 18,670.0 | 19,180.0 | 19,180.0 | 284,500 |
| 2015/10/29 | 19,760.0 | 19,760.0 | 18,670.0 | 18,790.0 | 18,790.0 | 493,800 |
| 2015/10/28 | 19,650.0 | 20,200.0 | 18,350.0 | 18,560.0 | 18,560.0 | 926,700 |
| 2015/10/27 | 19,170.0 | 19,720.0 | 19,110.0 | 19,430.0 | 19,430.0 | 374,700 |
| 2015/10/26 | 19,250.0 | 19,380.0 | 19,090.0 | 19,190.0 | 19,190.0 | 330,000 |
| 2015/10/23 | 19,000.0 | 19,110.0 | 18,780.0 | 19,000.0 | 19,000.0 | 249,600 |
| 2015/10/22 | 18,770.0 | 18,790.0 | 18,560.0 | 18,660.0 | 18,660.0 | 123,800 |
| 2015/10/21 | 18,700.0 | 18,810.0 | 18,540.0 | 18,800.0 | 18,800.0 | 137,800 |
| 2015/10/20 | 18,720.0 | 18,960.0 | 18,600.0 | 18,710.0 | 18,710.0 | 192,800 |
| 2015/10/19 | 18,440.0 | 18,660.0 | 18,380.0 | 18,510.0 | 18,510.0 | 197,100 |
| 2015/10/16 | 18,490.0 | 18,740.0 | 18,370.0 | 18,450.0 | 18,450.0 | 249,500 |
| 2015/10/15 | 17,970.0 | 18,370.0 | 17,920.0 | 18,360.0 | 18,360.0 | 336,000 |
| 2015/10/14 | 18,120.0 | 18,120.0 | 17,740.0 | 17,870.0 | 17,870.0 | 250,600 |
| 2015/10/13 | 18,290.0 | 18,620.0 | 18,130.0 | 18,330.0 | 18,330.0 | 317,800 |
| 2015/10/09 | 18,060.0 | 18,380.0 | 17,890.0 | 18,370.0 | 18,370.0 | 260,600 |
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。
