18,056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) |
|---|---|---|---|---|---|---|
| 2023/06/29 | 23,730.0 | 23,860.0 | 23,550.0 | 23,800.0 | 23,800.0 | 304,800 |
| 2023/06/28 | 23,010.0 | 23,655.0 | 22,950.0 | 23,615.0 | 23,615.0 | 283,600 |
| 2023/06/27 | 22,810.0 | 22,845.0 | 22,430.0 | 22,810.0 | 22,810.0 | 198,400 |
| 2023/06/26 | 22,750.0 | 22,935.0 | 22,395.0 | 22,660.0 | 22,660.0 | 195,800 |
| 2023/06/23 | 23,750.0 | 23,890.0 | 22,480.0 | 22,565.0 | 22,565.0 | 527,400 |
| 2023/06/22 | 23,940.0 | 24,650.0 | 23,885.0 | 24,250.0 | 24,250.0 | 379,300 |
| 2023/06/21 | 23,825.0 | 23,885.0 | 23,640.0 | 23,795.0 | 23,795.0 | 248,500 |
| 2023/06/20 | 23,635.0 | 23,985.0 | 23,615.0 | 23,985.0 | 23,985.0 | 248,300 |
| 2023/06/19 | 23,435.0 | 23,770.0 | 23,315.0 | 23,670.0 | 23,670.0 | 203,800 |
| 2023/06/16 | 23,235.0 | 23,610.0 | 22,985.0 | 23,380.0 | 23,380.0 | 493,700 |
| 2023/06/15 | 23,720.0 | 23,795.0 | 23,190.0 | 23,235.0 | 23,235.0 | 277,400 |
| 2023/06/14 | 23,490.0 | 23,795.0 | 23,330.0 | 23,720.0 | 23,720.0 | 468,700 |
| 2023/06/13 | 23,700.0 | 23,700.0 | 23,315.0 | 23,435.0 | 23,435.0 | 237,600 |
| 2023/06/12 | 23,150.0 | 23,500.0 | 23,150.0 | 23,500.0 | 23,500.0 | 185,400 |
| 2023/06/09 | 23,100.0 | 23,170.0 | 22,755.0 | 22,935.0 | 22,935.0 | 336,100 |
| 2023/06/08 | 23,365.0 | 23,400.0 | 22,900.0 | 23,005.0 | 23,005.0 | 265,400 |
| 2023/06/07 | 23,490.0 | 23,670.0 | 23,070.0 | 23,305.0 | 23,305.0 | 314,500 |
| 2023/06/06 | 23,155.0 | 23,250.0 | 22,940.0 | 23,085.0 | 23,085.0 | 225,400 |
| 2023/06/05 | 22,750.0 | 23,305.0 | 22,560.0 | 23,210.0 | 23,210.0 | 490,000 |
| 2023/06/02 | 22,285.0 | 22,375.0 | 22,045.0 | 22,130.0 | 22,130.0 | 272,500 |
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。
