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) |
|---|---|---|---|---|---|---|
| 2015/08/10 | 16,760.0 | 16,950.0 | 16,620.0 | 16,950.0 | 16,950.0 | 180,300 |
| 2015/08/07 | 16,760.0 | 16,800.0 | 16,560.0 | 16,720.0 | 16,720.0 | 200,100 |
| 2015/08/06 | 16,900.0 | 17,000.0 | 16,720.0 | 16,750.0 | 16,750.0 | 268,800 |
| 2015/08/05 | 17,010.0 | 17,250.0 | 16,870.0 | 16,960.0 | 16,960.0 | 261,200 |
| 2015/08/04 | 16,910.0 | 17,020.0 | 16,800.0 | 16,910.0 | 16,910.0 | 330,100 |
| 2015/08/03 | 17,080.0 | 17,330.0 | 16,890.0 | 16,990.0 | 16,990.0 | 406,400 |
| 2015/07/31 | 17,440.0 | 17,500.0 | 17,080.0 | 17,210.0 | 17,210.0 | 419,900 |
| 2015/07/30 | 17,880.0 | 18,000.0 | 16,990.0 | 17,240.0 | 17,240.0 | 1,285,800 |
| 2015/07/29 | 17,510.0 | 18,110.0 | 17,100.0 | 17,920.0 | 17,920.0 | 882,900 |
| 2015/07/28 | 18,400.0 | 18,680.0 | 18,190.0 | 18,560.0 | 18,560.0 | 473,200 |
| 2015/07/27 | 18,810.0 | 18,900.0 | 18,340.0 | 18,430.0 | 18,430.0 | 322,200 |
| 2015/07/24 | 18,950.0 | 19,090.0 | 18,750.0 | 18,980.0 | 18,980.0 | 273,900 |
| 2015/07/23 | 18,240.0 | 18,860.0 | 18,180.0 | 18,800.0 | 18,800.0 | 396,900 |
| 2015/07/22 | 18,210.0 | 18,330.0 | 18,020.0 | 18,250.0 | 18,250.0 | 236,400 |
| 2015/07/21 | 18,350.0 | 18,410.0 | 18,050.0 | 18,300.0 | 18,300.0 | 234,000 |
| 2015/07/17 | 17,880.0 | 18,410.0 | 17,830.0 | 18,250.0 | 18,250.0 | 479,100 |
| 2015/07/16 | 17,700.0 | 17,760.0 | 17,610.0 | 17,710.0 | 17,710.0 | 258,900 |
| 2015/07/15 | 17,500.0 | 17,650.0 | 17,410.0 | 17,500.0 | 17,500.0 | 266,200 |
| 2015/07/14 | 17,510.0 | 17,570.0 | 17,400.0 | 17,500.0 | 17,500.0 | 334,500 |
| 2015/07/13 | 16,950.0 | 17,250.0 | 16,830.0 | 17,160.0 | 17,160.0 | 283,500 |
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。
