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) |
|---|---|---|---|---|---|---|
| 2024/05/21 | 26,005.0 | 26,090.0 | 25,705.0 | 25,875.0 | 25,875.0 | 157,900 |
| 2024/05/20 | 26,150.0 | 26,420.0 | 25,880.0 | 25,960.0 | 25,960.0 | 203,500 |
| 2024/05/17 | 26,775.0 | 26,810.0 | 26,380.0 | 26,440.0 | 26,440.0 | 157,300 |
| 2024/05/16 | 26,500.0 | 26,855.0 | 26,355.0 | 26,835.0 | 26,835.0 | 192,000 |
| 2024/05/15 | 26,890.0 | 27,165.0 | 26,535.0 | 26,670.0 | 26,670.0 | 209,300 |
| 2024/05/14 | 26,805.0 | 26,990.0 | 26,230.0 | 26,625.0 | 26,625.0 | 206,300 |
| 2024/05/13 | 25,995.0 | 26,395.0 | 25,735.0 | 26,305.0 | 26,305.0 | 215,100 |
| 2024/05/10 | 25,765.0 | 26,015.0 | 25,725.0 | 25,850.0 | 25,850.0 | 132,800 |
| 2024/05/09 | 25,300.0 | 25,765.0 | 25,225.0 | 25,600.0 | 25,600.0 | 144,800 |
| 2024/05/08 | 25,350.0 | 25,470.0 | 25,105.0 | 25,225.0 | 25,225.0 | 257,300 |
| 2024/05/07 | 25,855.0 | 26,040.0 | 25,590.0 | 25,700.0 | 25,700.0 | 250,600 |
| 2024/05/02 | 25,985.0 | 25,985.0 | 25,615.0 | 25,835.0 | 25,835.0 | 161,100 |
| 2024/05/01 | 25,550.0 | 26,055.0 | 25,550.0 | 25,910.0 | 25,910.0 | 208,600 |
| 2024/04/30 | 25,700.0 | 25,900.0 | 25,495.0 | 25,815.0 | 25,815.0 | 316,100 |
| 2024/04/26 | 24,850.0 | 25,200.0 | 24,740.0 | 25,100.0 | 25,100.0 | 340,300 |
| 2024/04/25 | 25,195.0 | 25,510.0 | 24,990.0 | 25,350.0 | 25,350.0 | 393,900 |
| 2024/04/24 | 25,145.0 | 25,735.0 | 24,250.0 | 25,105.0 | 25,105.0 | 951,100 |
| 2024/04/23 | 24,000.0 | 24,190.0 | 23,775.0 | 24,145.0 | 24,145.0 | 334,900 |
| 2024/04/22 | 23,290.0 | 23,840.0 | 23,200.0 | 23,805.0 | 23,805.0 | 376,500 |
| 2024/04/19 | 23,550.0 | 23,790.0 | 23,125.0 | 23,200.0 | 23,200.0 | 374,200 |
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。
