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) |
|---|---|---|---|---|---|---|
| 2023/06/01 | 21,880.0 | 21,990.0 | 21,675.0 | 21,965.0 | 21,965.0 | 213,500 |
| 2023/05/31 | 21,700.0 | 22,095.0 | 21,650.0 | 21,910.0 | 21,910.0 | 719,000 |
| 2023/05/30 | 21,750.0 | 21,815.0 | 21,555.0 | 21,775.0 | 21,775.0 | 107,400 |
| 2023/05/29 | 21,990.0 | 22,060.0 | 21,740.0 | 21,750.0 | 21,750.0 | 269,800 |
| 2023/05/26 | 21,805.0 | 21,810.0 | 21,520.0 | 21,540.0 | 21,540.0 | 158,700 |
| 2023/05/25 | 21,600.0 | 21,965.0 | 21,570.0 | 21,815.0 | 21,815.0 | 175,200 |
| 2023/05/24 | 21,920.0 | 21,935.0 | 21,700.0 | 21,745.0 | 21,745.0 | 223,300 |
| 2023/05/23 | 21,965.0 | 22,170.0 | 21,810.0 | 21,990.0 | 21,990.0 | 210,000 |
| 2023/05/22 | 22,170.0 | 22,175.0 | 21,925.0 | 22,015.0 | 22,015.0 | 209,800 |
| 2023/05/19 | 22,055.0 | 22,270.0 | 21,960.0 | 22,270.0 | 22,270.0 | 409,900 |
| 2023/05/18 | 21,660.0 | 21,810.0 | 21,510.0 | 21,705.0 | 21,705.0 | 284,200 |
| 2023/05/17 | 21,810.0 | 21,835.0 | 21,185.0 | 21,215.0 | 21,215.0 | 287,500 |
| 2023/05/16 | 21,540.0 | 21,595.0 | 21,340.0 | 21,570.0 | 21,570.0 | 223,400 |
| 2023/05/15 | 21,590.0 | 21,620.0 | 21,440.0 | 21,570.0 | 21,570.0 | 200,800 |
| 2023/05/12 | 21,425.0 | 21,540.0 | 21,175.0 | 21,540.0 | 21,540.0 | 254,600 |
| 2023/05/11 | 21,010.0 | 21,300.0 | 20,885.0 | 21,295.0 | 21,295.0 | 247,400 |
| 2023/05/10 | 21,215.0 | 21,230.0 | 20,955.0 | 21,010.0 | 21,010.0 | 203,000 |
| 2023/05/09 | 20,895.0 | 21,355.0 | 20,750.0 | 21,345.0 | 21,345.0 | 414,300 |
| 2023/05/08 | 20,890.0 | 21,025.0 | 20,730.0 | 20,800.0 | 20,800.0 | 447,300 |
| 2023/05/02 | 21,500.0 | 21,550.0 | 21,305.0 | 21,370.0 | 21,370.0 | 241,800 |
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。
