18,085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) |
|---|---|---|---|---|---|---|
| 2025/11/06 | 16,095.0 | 16,170.0 | 15,845.0 | 15,860.0 | 15,860.0 | 428,000 |
| 2025/11/05 | 16,480.0 | 16,525.0 | 16,060.0 | 16,125.0 | 16,125.0 | 276,200 |
| 2025/11/04 | 16,205.0 | 16,380.0 | 16,100.0 | 16,295.0 | 16,295.0 | 439,000 |
| 2025/10/31 | 16,450.0 | 16,520.0 | 16,165.0 | 16,205.0 | 16,205.0 | 447,900 |
| 2025/10/30 | 16,440.0 | 16,675.0 | 16,380.0 | 16,530.0 | 16,530.0 | 574,100 |
| 2025/10/29 | 16,680.0 | 16,740.0 | 16,250.0 | 16,250.0 | 16,250.0 | 891,800 |
| 2025/10/28 | 17,550.0 | 17,570.0 | 17,350.0 | 17,550.0 | 17,550.0 | 381,800 |
| 2025/10/27 | 17,980.0 | 18,030.0 | 17,300.0 | 17,425.0 | 17,425.0 | 603,000 |
| 2025/10/24 | 17,965.0 | 18,220.0 | 17,850.0 | 17,885.0 | 17,885.0 | 326,800 |
| 2025/10/23 | 17,645.0 | 17,870.0 | 17,590.0 | 17,795.0 | 17,795.0 | 238,300 |
| 2025/10/22 | 17,480.0 | 18,020.0 | 17,480.0 | 17,925.0 | 17,925.0 | 406,400 |
| 2025/10/21 | 17,500.0 | 17,565.0 | 17,385.0 | 17,430.0 | 17,430.0 | 261,200 |
| 2025/10/20 | 17,795.0 | 17,795.0 | 17,485.0 | 17,485.0 | 17,485.0 | 265,500 |
| 2025/10/17 | 17,800.0 | 17,865.0 | 17,575.0 | 17,575.0 | 17,575.0 | 257,800 |
| 2025/10/16 | 17,440.0 | 17,860.0 | 17,425.0 | 17,800.0 | 17,800.0 | 386,400 |
| 2025/10/15 | 17,170.0 | 17,450.0 | 17,140.0 | 17,270.0 | 17,270.0 | 384,600 |
| 2025/10/14 | 17,135.0 | 17,325.0 | 16,810.0 | 16,870.0 | 16,870.0 | 525,100 |
| 2025/10/10 | 17,500.0 | 17,665.0 | 17,470.0 | 17,470.0 | 17,470.0 | 374,900 |
| 2025/10/09 | 17,840.0 | 17,945.0 | 17,545.0 | 17,565.0 | 17,565.0 | 277,200 |
| 2025/10/08 | 17,750.0 | 18,035.0 | 17,750.0 | 17,765.0 | 17,765.0 | 403,100 |
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。
