17,796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) |
|---|---|---|---|---|---|---|
| 2023/06/16 | 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 |
| 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 |
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。
