18,073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) |
|---|---|---|---|---|---|---|
| 2024/02/21 | 20,060.0 | 20,890.0 | 20,060.0 | 20,800.0 | 20,800.0 | 420,500 |
| 2024/02/20 | 20,180.0 | 20,370.0 | 20,105.0 | 20,245.0 | 20,245.0 | 245,900 |
| 2024/02/19 | 20,085.0 | 20,325.0 | 19,975.0 | 20,175.0 | 20,175.0 | 389,400 |
| 2024/02/16 | 20,225.0 | 20,580.0 | 20,055.0 | 20,465.0 | 20,465.0 | 696,700 |
| 2024/02/15 | 20,290.0 | 20,405.0 | 19,970.0 | 20,375.0 | 20,375.0 | 592,700 |
| 2024/02/14 | 20,545.0 | 20,775.0 | 19,455.0 | 20,035.0 | 20,035.0 | 1,359,400 |
| 2024/02/13 | 20,930.0 | 21,660.0 | 20,920.0 | 21,545.0 | 21,545.0 | 372,100 |
| 2024/02/09 | 21,140.0 | 21,385.0 | 21,140.0 | 21,385.0 | 21,385.0 | 202,500 |
| 2024/02/08 | 21,140.0 | 21,335.0 | 21,000.0 | 21,200.0 | 21,200.0 | 225,600 |
| 2024/02/07 | 21,055.0 | 21,245.0 | 20,905.0 | 21,075.0 | 21,075.0 | 186,300 |
| 2024/02/06 | 21,335.0 | 21,430.0 | 21,185.0 | 21,205.0 | 21,205.0 | 255,400 |
| 2024/02/05 | 21,410.0 | 21,615.0 | 21,300.0 | 21,600.0 | 21,600.0 | 205,700 |
| 2024/02/02 | 21,165.0 | 21,285.0 | 21,060.0 | 21,090.0 | 21,090.0 | 150,100 |
| 2024/02/01 | 20,855.0 | 21,105.0 | 20,835.0 | 20,940.0 | 20,940.0 | 233,600 |
| 2024/01/31 | 21,300.0 | 21,415.0 | 21,125.0 | 21,355.0 | 21,355.0 | 262,700 |
| 2024/01/30 | 21,630.0 | 21,685.0 | 21,430.0 | 21,515.0 | 21,515.0 | 262,800 |
| 2024/01/29 | 21,800.0 | 21,930.0 | 21,595.0 | 21,845.0 | 21,845.0 | 169,300 |
| 2024/01/26 | 21,780.0 | 21,820.0 | 21,470.0 | 21,520.0 | 21,520.0 | 295,800 |
| 2024/01/25 | 21,510.0 | 21,795.0 | 21,445.0 | 21,695.0 | 21,695.0 | 207,400 |
| 2024/01/24 | 22,280.0 | 22,415.0 | 21,850.0 | 21,955.0 | 21,955.0 | 217,000 |
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。
