18,059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) |
|---|---|---|---|---|---|---|
| 2023/01/05 | 20,610.0 | 20,695.0 | 20,435.0 | 20,675.0 | 20,675.0 | 163,600 |
| 2023/01/04 | 21,920.0 | 21,920.0 | 20,690.0 | 20,745.0 | 20,745.0 | 437,600 |
| 2022/12/30 | 21,240.0 | 21,350.0 | 20,920.0 | 20,920.0 | 20,920.0 | 140,200 |
| 2022/12/29 | 21,200.0 | 21,285.0 | 21,050.0 | 21,235.0 | 21,235.0 | 144,400 |
| 2022/12/28 | 21,220.0 | 21,585.0 | 21,140.0 | 21,500.0 | 21,500.0 | 200,200 |
| 2022/12/27 | 21,410.0 | 21,455.0 | 21,165.0 | 21,230.0 | 21,230.0 | 96,900 |
| 2022/12/26 | 21,180.0 | 21,435.0 | 21,155.0 | 21,220.0 | 21,220.0 | 166,100 |
| 2022/12/23 | 21,120.0 | 21,295.0 | 21,110.0 | 21,215.0 | 21,215.0 | 138,000 |
| 2022/12/22 | 21,295.0 | 21,400.0 | 21,130.0 | 21,235.0 | 21,235.0 | 286,100 |
| 2022/12/21 | 21,270.0 | 21,365.0 | 20,950.0 | 21,120.0 | 21,120.0 | 292,300 |
| 2022/12/20 | 22,000.0 | 22,135.0 | 21,195.0 | 21,270.0 | 21,270.0 | 249,900 |
| 2022/12/19 | 22,025.0 | 22,290.0 | 21,935.0 | 22,020.0 | 22,020.0 | 224,800 |
| 2022/12/16 | 22,390.0 | 22,775.0 | 22,100.0 | 22,130.0 | 22,130.0 | 521,300 |
| 2022/12/15 | 22,650.0 | 22,740.0 | 22,425.0 | 22,560.0 | 22,560.0 | 287,000 |
| 2022/12/14 | 22,600.0 | 22,830.0 | 22,480.0 | 22,555.0 | 22,555.0 | 332,400 |
| 2022/12/13 | 23,825.0 | 23,825.0 | 22,470.0 | 22,510.0 | 22,510.0 | 431,400 |
| 2022/12/12 | 23,050.0 | 23,570.0 | 23,005.0 | 23,375.0 | 23,375.0 | 207,500 |
| 2022/12/09 | 22,840.0 | 23,305.0 | 22,840.0 | 23,230.0 | 23,230.0 | 282,400 |
| 2022/12/08 | 22,860.0 | 22,980.0 | 22,640.0 | 22,840.0 | 22,840.0 | 223,900 |
| 2022/12/07 | 22,490.0 | 22,970.0 | 22,480.0 | 22,700.0 | 22,700.0 | 256,900 |
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。
