18,085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) |
|---|---|---|---|---|---|---|
| 2025/09/05 | 17,000.0 | 17,260.0 | 16,785.0 | 16,870.0 | 16,870.0 | 389,100 |
| 2025/09/04 | 16,710.0 | 17,010.0 | 16,710.0 | 16,885.0 | 16,885.0 | 339,600 |
| 2025/09/03 | 16,790.0 | 16,950.0 | 16,620.0 | 16,710.0 | 16,710.0 | 323,700 |
| 2025/09/02 | 16,490.0 | 16,945.0 | 16,475.0 | 16,940.0 | 16,940.0 | 368,400 |
| 2025/09/01 | 16,490.0 | 16,575.0 | 16,405.0 | 16,550.0 | 16,550.0 | 206,000 |
| 2025/08/29 | 16,475.0 | 16,550.0 | 16,420.0 | 16,430.0 | 16,430.0 | 315,600 |
| 2025/08/28 | 16,595.0 | 16,730.0 | 16,470.0 | 16,475.0 | 16,475.0 | 290,700 |
| 2025/08/27 | 16,580.0 | 16,690.0 | 16,460.0 | 16,595.0 | 16,595.0 | 290,600 |
| 2025/08/26 | 16,770.0 | 16,945.0 | 16,685.0 | 16,730.0 | 16,730.0 | 337,600 |
| 2025/08/25 | 17,050.0 | 17,050.0 | 16,925.0 | 16,975.0 | 16,975.0 | 323,600 |
| 2025/08/22 | 16,690.0 | 16,875.0 | 16,635.0 | 16,785.0 | 16,785.0 | 262,500 |
| 2025/08/21 | 16,570.0 | 16,915.0 | 16,555.0 | 16,720.0 | 16,720.0 | 412,000 |
| 2025/08/20 | 16,515.0 | 16,880.0 | 16,455.0 | 16,570.0 | 16,570.0 | 512,600 |
| 2025/08/19 | 16,400.0 | 16,475.0 | 16,300.0 | 16,405.0 | 16,405.0 | 443,100 |
| 2025/08/18 | 16,710.0 | 16,785.0 | 16,490.0 | 16,535.0 | 16,535.0 | 459,200 |
| 2025/08/15 | 16,810.0 | 16,950.0 | 16,705.0 | 16,810.0 | 16,810.0 | 420,400 |
| 2025/08/14 | 16,990.0 | 17,010.0 | 16,765.0 | 16,850.0 | 16,850.0 | 392,700 |
| 2025/08/13 | 17,005.0 | 17,210.0 | 16,865.0 | 17,060.0 | 17,060.0 | 542,200 |
| 2025/08/12 | 16,440.0 | 16,835.0 | 16,390.0 | 16,835.0 | 16,835.0 | 459,300 |
| 2025/08/08 | 16,800.0 | 16,890.0 | 16,470.0 | 16,480.0 | 16,480.0 | 511,700 |
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。
