17,793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) |
|---|---|---|---|---|---|---|
| 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 |
| 2022/12/06 | 22,925.0 | 23,260.0 | 22,785.0 | 22,815.0 | 22,815.0 | 252,900 |
| 2022/12/05 | 23,195.0 | 23,325.0 | 23,020.0 | 23,130.0 | 23,130.0 | 181,500 |
| 2022/12/02 | 23,650.0 | 23,650.0 | 23,060.0 | 23,080.0 | 23,080.0 | 274,600 |
| 2022/12/01 | 23,855.0 | 23,950.0 | 23,565.0 | 23,735.0 | 23,735.0 | 293,900 |
| 2022/11/30 | 23,670.0 | 23,710.0 | 23,365.0 | 23,380.0 | 23,380.0 | 1,030,800 |
| 2022/11/29 | 24,005.0 | 24,170.0 | 23,785.0 | 23,845.0 | 23,845.0 | 273,800 |
| 2022/11/28 | 24,035.0 | 24,175.0 | 23,770.0 | 24,105.0 | 24,105.0 | 181,300 |
| 2022/11/25 | 24,500.0 | 24,595.0 | 24,055.0 | 24,175.0 | 24,175.0 | 229,500 |
| 2022/11/24 | 23,995.0 | 24,200.0 | 23,840.0 | 24,145.0 | 24,145.0 | 317,000 |
| 2022/11/22 | 22,995.0 | 23,475.0 | 22,995.0 | 23,305.0 | 23,305.0 | 206,900 |
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。
