17,801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) |
|---|---|---|---|---|---|---|
| 2023/04/18 | 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 |
| 2023/04/03 | 23,170.0 | 23,315.0 | 23,055.0 | 23,205.0 | 23,205.0 | 276,800 |
| 2023/03/31 | 22,685.0 | 23,260.0 | 22,685.0 | 22,840.0 | 22,840.0 | 273,400 |
| 2023/03/30 | 22,610.0 | 22,710.0 | 22,475.0 | 22,615.0 | 22,615.0 | 204,100 |
| 2023/03/29 | 21,980.0 | 22,505.0 | 21,935.0 | 22,505.0 | 22,505.0 | 299,500 |
| 2023/03/28 | 22,125.0 | 22,225.0 | 22,010.0 | 22,225.0 | 22,225.0 | 179,500 |
| 2023/03/27 | 22,000.0 | 22,090.0 | 21,810.0 | 22,005.0 | 22,005.0 | 140,900 |
| 2023/03/24 | 21,880.0 | 22,125.0 | 21,805.0 | 21,970.0 | 21,970.0 | 283,100 |
| 2023/03/23 | 21,465.0 | 21,745.0 | 21,220.0 | 21,715.0 | 21,715.0 | 248,300 |
| 2023/03/22 | 21,410.0 | 21,690.0 | 21,330.0 | 21,630.0 | 21,630.0 | 326,300 |
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。
