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) |
|---|---|---|---|---|---|---|
| 2023/01/20 | 21,665.0 | 21,665.0 | 21,390.0 | 21,620.0 | 21,620.0 | 202,200 |
| 2023/01/19 | 21,665.0 | 21,870.0 | 21,525.0 | 21,745.0 | 21,745.0 | 230,700 |
| 2023/01/18 | 22,070.0 | 22,470.0 | 21,940.0 | 22,240.0 | 22,240.0 | 237,200 |
| 2023/01/17 | 21,575.0 | 21,970.0 | 21,465.0 | 21,815.0 | 21,815.0 | 171,200 |
| 2023/01/16 | 21,330.0 | 21,515.0 | 20,905.0 | 21,390.0 | 21,390.0 | 251,500 |
| 2023/01/13 | 21,835.0 | 21,960.0 | 21,525.0 | 21,560.0 | 21,560.0 | 148,000 |
| 2023/01/12 | 22,005.0 | 22,110.0 | 21,660.0 | 21,780.0 | 21,780.0 | 318,700 |
| 2023/01/11 | 21,390.0 | 21,630.0 | 21,265.0 | 21,580.0 | 21,580.0 | 271,600 |
| 2023/01/10 | 21,140.0 | 21,290.0 | 20,995.0 | 21,115.0 | 21,115.0 | 251,200 |
| 2023/01/06 | 20,620.0 | 20,935.0 | 20,420.0 | 20,725.0 | 20,725.0 | 184,900 |
| 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 |
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。
