18,074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) |
|---|---|---|---|---|---|---|
| 2024/06/18 | 25,595.0 | 25,640.0 | 25,215.0 | 25,405.0 | 25,405.0 | 125,300 |
| 2024/06/17 | 25,300.0 | 25,360.0 | 25,075.0 | 25,155.0 | 25,155.0 | 164,800 |
| 2024/06/14 | 25,400.0 | 25,935.0 | 25,255.0 | 25,635.0 | 25,635.0 | 287,700 |
| 2024/06/13 | 26,375.0 | 26,495.0 | 25,840.0 | 25,900.0 | 25,900.0 | 231,600 |
| 2024/06/12 | 26,185.0 | 26,680.0 | 26,185.0 | 26,625.0 | 26,625.0 | 200,700 |
| 2024/06/11 | 26,090.0 | 26,590.0 | 26,090.0 | 26,400.0 | 26,400.0 | 151,700 |
| 2024/06/10 | 26,100.0 | 26,250.0 | 25,970.0 | 26,175.0 | 26,175.0 | 122,200 |
| 2024/06/07 | 26,005.0 | 26,290.0 | 26,005.0 | 26,190.0 | 26,190.0 | 182,200 |
| 2024/06/06 | 26,720.0 | 26,765.0 | 26,100.0 | 26,165.0 | 26,165.0 | 209,000 |
| 2024/06/05 | 26,500.0 | 26,610.0 | 26,220.0 | 26,395.0 | 26,395.0 | 251,900 |
| 2024/06/04 | 26,050.0 | 26,655.0 | 26,050.0 | 26,550.0 | 26,550.0 | 203,900 |
| 2024/06/03 | 25,950.0 | 26,315.0 | 25,835.0 | 26,230.0 | 26,230.0 | 193,300 |
| 2024/05/31 | 25,500.0 | 25,990.0 | 25,435.0 | 25,690.0 | 25,690.0 | 523,000 |
| 2024/05/30 | 25,180.0 | 25,730.0 | 25,105.0 | 25,675.0 | 25,675.0 | 178,600 |
| 2024/05/29 | 25,700.0 | 25,825.0 | 25,410.0 | 25,440.0 | 25,440.0 | 202,900 |
| 2024/05/28 | 25,730.0 | 26,070.0 | 25,625.0 | 25,985.0 | 25,985.0 | 175,000 |
| 2024/05/27 | 25,605.0 | 25,655.0 | 25,345.0 | 25,650.0 | 25,650.0 | 102,200 |
| 2024/05/24 | 25,150.0 | 25,520.0 | 25,110.0 | 25,445.0 | 25,445.0 | 142,200 |
| 2024/05/23 | 25,430.0 | 25,700.0 | 25,330.0 | 25,430.0 | 25,430.0 | 186,400 |
| 2024/05/22 | 25,600.0 | 25,965.0 | 25,520.0 | 25,795.0 | 25,795.0 | 166,800 |
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。
