18,086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) |
|---|---|---|---|---|---|---|
| 2024/08/15 | 27,790.0 | 28,025.0 | 27,650.0 | 27,790.0 | 27,790.0 | 213,200 |
| 2024/08/14 | 27,030.0 | 27,575.0 | 26,935.0 | 27,555.0 | 27,555.0 | 190,900 |
| 2024/08/13 | 25,730.0 | 26,945.0 | 25,600.0 | 26,875.0 | 26,875.0 | 329,700 |
| 2024/08/09 | 27,350.0 | 27,565.0 | 26,555.0 | 27,080.0 | 27,080.0 | 314,600 |
| 2024/08/08 | 26,595.0 | 27,830.0 | 26,495.0 | 27,210.0 | 27,210.0 | 330,800 |
| 2024/08/07 | 26,110.0 | 27,155.0 | 25,940.0 | 26,860.0 | 26,860.0 | 470,500 |
| 2024/08/06 | 25,065.0 | 25,980.0 | 24,760.0 | 25,820.0 | 25,820.0 | 371,500 |
| 2024/08/05 | 24,155.0 | 25,025.0 | 23,400.0 | 23,565.0 | 23,565.0 | 493,700 |
| 2024/08/02 | 25,825.0 | 25,990.0 | 25,005.0 | 25,105.0 | 25,105.0 | 369,200 |
| 2024/08/01 | 26,400.0 | 26,465.0 | 25,780.0 | 26,135.0 | 26,135.0 | 433,800 |
| 2024/07/31 | 25,570.0 | 26,795.0 | 25,095.0 | 26,730.0 | 26,730.0 | 704,200 |
| 2024/07/30 | 26,670.0 | 26,700.0 | 25,895.0 | 26,385.0 | 26,385.0 | 1,054,600 |
| 2024/07/29 | 25,515.0 | 26,525.0 | 25,490.0 | 26,170.0 | 26,170.0 | 289,700 |
| 2024/07/26 | 25,500.0 | 25,595.0 | 25,140.0 | 25,240.0 | 25,240.0 | 251,800 |
| 2024/07/25 | 25,640.0 | 25,880.0 | 25,470.0 | 25,585.0 | 25,585.0 | 299,600 |
| 2024/07/24 | 25,585.0 | 26,020.0 | 25,440.0 | 25,765.0 | 25,765.0 | 340,600 |
| 2024/07/23 | 25,600.0 | 25,645.0 | 25,110.0 | 25,415.0 | 25,415.0 | 225,800 |
| 2024/07/22 | 25,400.0 | 25,730.0 | 25,270.0 | 25,560.0 | 25,560.0 | 235,600 |
| 2024/07/19 | 25,000.0 | 25,300.0 | 24,985.0 | 25,295.0 | 25,295.0 | 223,300 |
| 2024/07/18 | 25,285.0 | 25,820.0 | 25,090.0 | 25,190.0 | 25,190.0 | 253,300 |
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。
