17,824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) |
|---|---|---|---|---|---|---|
| 2024/09/02 | 27,330.0 | 27,395.0 | 26,750.0 | 26,865.0 | 26,865.0 | 138,700 |
| 2024/08/30 | 27,475.0 | 27,680.0 | 27,265.0 | 27,400.0 | 27,400.0 | 194,100 |
| 2024/08/29 | 26,890.0 | 27,680.0 | 26,835.0 | 27,620.0 | 27,620.0 | 212,800 |
| 2024/08/28 | 27,620.0 | 27,890.0 | 27,390.0 | 27,500.0 | 27,500.0 | 188,300 |
| 2024/08/27 | 27,890.0 | 27,980.0 | 27,355.0 | 27,730.0 | 27,730.0 | 134,300 |
| 2024/08/26 | 27,635.0 | 28,135.0 | 27,580.0 | 27,790.0 | 27,790.0 | 196,800 |
| 2024/08/23 | 28,140.0 | 28,205.0 | 27,615.0 | 27,920.0 | 27,920.0 | 196,500 |
| 2024/08/22 | 27,575.0 | 28,355.0 | 27,575.0 | 28,220.0 | 28,220.0 | 191,800 |
| 2024/08/21 | 28,360.0 | 28,730.0 | 27,570.0 | 27,570.0 | 27,570.0 | 343,300 |
| 2024/08/20 | 28,180.0 | 28,795.0 | 28,090.0 | 28,640.0 | 28,640.0 | 239,300 |
| 2024/08/19 | 27,450.0 | 28,215.0 | 27,380.0 | 27,780.0 | 27,780.0 | 162,100 |
| 2024/08/16 | 28,185.0 | 28,235.0 | 27,505.0 | 27,815.0 | 27,815.0 | 264,500 |
| 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 |
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。
