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) |
|---|---|---|---|---|---|---|
| 2023/05/01 | 21,290.0 | 21,515.0 | 21,180.0 | 21,480.0 | 21,480.0 | 333,000 |
| 2023/04/28 | 20,800.0 | 21,025.0 | 20,500.0 | 21,020.0 | 21,020.0 | 563,200 |
| 2023/04/27 | 20,115.0 | 20,765.0 | 20,115.0 | 20,610.0 | 20,610.0 | 1,266,200 |
| 2023/04/26 | 20,705.0 | 20,815.0 | 19,960.0 | 20,000.0 | 20,000.0 | 1,795,600 |
| 2023/04/25 | 23,020.0 | 23,165.0 | 22,540.0 | 22,635.0 | 22,635.0 | 358,100 |
| 2023/04/24 | 22,890.0 | 23,100.0 | 22,770.0 | 22,975.0 | 22,975.0 | 189,600 |
| 2023/04/21 | 22,845.0 | 22,930.0 | 22,610.0 | 22,880.0 | 22,880.0 | 232,400 |
| 2023/04/20 | 22,880.0 | 23,145.0 | 22,795.0 | 23,090.0 | 23,090.0 | 149,300 |
| 2023/04/19 | 23,255.0 | 23,300.0 | 22,960.0 | 23,040.0 | 23,040.0 | 211,500 |
| 2023/04/18 | 23,470.0 | 23,550.0 | 23,240.0 | 23,415.0 | 23,415.0 | 216,200 |
| 2023/04/17 | 23,230.0 | 23,365.0 | 23,110.0 | 23,270.0 | 23,270.0 | 119,700 |
| 2023/04/14 | 23,425.0 | 23,475.0 | 23,100.0 | 23,225.0 | 23,225.0 | 297,000 |
| 2023/04/13 | 23,130.0 | 23,525.0 | 23,075.0 | 23,515.0 | 23,515.0 | 283,900 |
| 2023/04/12 | 22,785.0 | 23,150.0 | 22,725.0 | 23,130.0 | 23,130.0 | 194,800 |
| 2023/04/11 | 22,715.0 | 22,830.0 | 22,575.0 | 22,720.0 | 22,720.0 | 155,600 |
| 2023/04/10 | 22,510.0 | 22,650.0 | 22,400.0 | 22,610.0 | 22,610.0 | 119,800 |
| 2023/04/07 | 22,300.0 | 22,450.0 | 22,210.0 | 22,400.0 | 22,400.0 | 142,900 |
| 2023/04/06 | 22,350.0 | 22,380.0 | 22,050.0 | 22,260.0 | 22,260.0 | 318,400 |
| 2023/04/05 | 23,180.0 | 23,355.0 | 22,760.0 | 22,850.0 | 22,850.0 | 262,900 |
| 2023/04/04 | 23,485.0 | 23,875.0 | 23,410.0 | 23,575.0 | 23,575.0 | 362,000 |
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。
