17,805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) |
|---|---|---|---|---|---|---|
| 2024/03/11 | 20,600.0 | 20,835.0 | 20,540.0 | 20,800.0 | 20,800.0 | 234,500 |
| 2024/03/08 | 20,150.0 | 20,590.0 | 20,150.0 | 20,500.0 | 20,500.0 | 397,300 |
| 2024/03/07 | 20,600.0 | 20,735.0 | 20,490.0 | 20,575.0 | 20,575.0 | 292,100 |
| 2024/03/06 | 20,500.0 | 20,765.0 | 20,330.0 | 20,700.0 | 20,700.0 | 233,600 |
| 2024/03/05 | 20,420.0 | 20,500.0 | 20,220.0 | 20,365.0 | 20,365.0 | 266,300 |
| 2024/03/04 | 20,630.0 | 20,750.0 | 20,475.0 | 20,550.0 | 20,550.0 | 235,600 |
| 2024/03/01 | 20,490.0 | 20,810.0 | 20,490.0 | 20,620.0 | 20,620.0 | 268,200 |
| 2024/02/29 | 20,500.0 | 20,880.0 | 20,350.0 | 20,860.0 | 20,860.0 | 382,300 |
| 2024/02/28 | 20,765.0 | 20,915.0 | 20,600.0 | 20,915.0 | 20,915.0 | 224,300 |
| 2024/02/27 | 20,950.0 | 21,120.0 | 20,685.0 | 20,875.0 | 20,875.0 | 283,400 |
| 2024/02/26 | 20,410.0 | 20,945.0 | 20,410.0 | 20,735.0 | 20,735.0 | 327,800 |
| 2024/02/22 | 20,500.0 | 20,815.0 | 20,420.0 | 20,530.0 | 20,530.0 | 256,300 |
| 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 |
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。
