18,067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) |
|---|---|---|---|---|---|---|
| 2023/09/25 | 19,700.0 | 19,950.0 | 19,630.0 | 19,810.0 | 19,810.0 | 223,700 |
| 2023/09/22 | 19,500.0 | 19,950.0 | 19,370.0 | 19,770.0 | 19,770.0 | 443,000 |
| 2023/09/21 | 19,830.0 | 19,855.0 | 19,270.0 | 19,490.0 | 19,490.0 | 487,400 |
| 2023/09/20 | 20,545.0 | 20,600.0 | 20,025.0 | 20,040.0 | 20,040.0 | 337,300 |
| 2023/09/19 | 20,340.0 | 20,645.0 | 20,300.0 | 20,470.0 | 20,470.0 | 474,600 |
| 2023/09/15 | 20,675.0 | 20,955.0 | 20,355.0 | 20,670.0 | 20,670.0 | 749,600 |
| 2023/09/14 | 21,150.0 | 21,345.0 | 21,095.0 | 21,175.0 | 21,175.0 | 313,600 |
| 2023/09/13 | 21,500.0 | 21,500.0 | 21,235.0 | 21,280.0 | 21,280.0 | 144,500 |
| 2023/09/12 | 21,375.0 | 21,535.0 | 21,220.0 | 21,505.0 | 21,505.0 | 126,700 |
| 2023/09/11 | 21,500.0 | 21,500.0 | 21,090.0 | 21,195.0 | 21,195.0 | 129,100 |
| 2023/09/08 | 21,570.0 | 21,755.0 | 21,320.0 | 21,345.0 | 21,345.0 | 202,300 |
| 2023/09/07 | 21,985.0 | 21,995.0 | 21,660.0 | 21,680.0 | 21,680.0 | 180,500 |
| 2023/09/06 | 22,000.0 | 22,045.0 | 21,850.0 | 21,990.0 | 21,990.0 | 172,700 |
| 2023/09/05 | 21,775.0 | 21,840.0 | 21,610.0 | 21,840.0 | 21,840.0 | 194,400 |
| 2023/09/04 | 21,720.0 | 21,765.0 | 21,500.0 | 21,725.0 | 21,725.0 | 206,700 |
| 2023/09/01 | 21,290.0 | 21,680.0 | 21,290.0 | 21,485.0 | 21,485.0 | 191,300 |
| 2023/08/31 | 21,295.0 | 21,445.0 | 21,245.0 | 21,400.0 | 21,400.0 | 216,000 |
| 2023/08/30 | 21,405.0 | 21,445.0 | 21,160.0 | 21,200.0 | 21,200.0 | 121,700 |
| 2023/08/29 | 21,480.0 | 21,480.0 | 21,200.0 | 21,265.0 | 21,265.0 | 157,400 |
| 2023/08/28 | 21,480.0 | 21,485.0 | 21,260.0 | 21,345.0 | 21,345.0 | 103,500 |
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。
