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) |
|---|---|---|---|---|---|---|
| 2022/10/06 | 24,085.0 | 24,230.0 | 23,855.0 | 23,995.0 | 23,995.0 | 262,600 |
| 2022/10/05 | 24,065.0 | 24,175.0 | 23,880.0 | 24,120.0 | 24,120.0 | 324,500 |
| 2022/10/04 | 23,500.0 | 23,735.0 | 23,190.0 | 23,720.0 | 23,720.0 | 387,000 |
| 2022/10/03 | 22,650.0 | 23,210.0 | 22,590.0 | 23,125.0 | 23,125.0 | 319,600 |
| 2022/09/30 | 22,865.0 | 23,070.0 | 22,680.0 | 22,740.0 | 22,740.0 | 314,700 |
| 2022/09/29 | 22,935.0 | 23,475.0 | 22,725.0 | 23,330.0 | 23,330.0 | 513,400 |
| 2022/09/28 | 23,055.0 | 23,200.0 | 22,465.0 | 22,665.0 | 22,665.0 | 491,200 |
| 2022/09/27 | 23,750.0 | 23,785.0 | 23,185.0 | 23,295.0 | 23,295.0 | 366,600 |
| 2022/09/26 | 23,305.0 | 23,645.0 | 23,195.0 | 23,580.0 | 23,580.0 | 351,700 |
| 2022/09/22 | 23,485.0 | 23,770.0 | 23,180.0 | 23,650.0 | 23,650.0 | 273,000 |
| 2022/09/21 | 24,200.0 | 24,300.0 | 23,785.0 | 23,840.0 | 23,840.0 | 258,700 |
| 2022/09/20 | 23,910.0 | 24,570.0 | 23,910.0 | 24,550.0 | 24,550.0 | 400,100 |
| 2022/09/16 | 23,895.0 | 24,090.0 | 23,870.0 | 23,920.0 | 23,920.0 | 308,100 |
| 2022/09/15 | 24,105.0 | 24,410.0 | 24,065.0 | 24,065.0 | 24,065.0 | 218,800 |
| 2022/09/14 | 24,000.0 | 24,210.0 | 23,935.0 | 24,015.0 | 24,015.0 | 386,600 |
| 2022/09/13 | 25,070.0 | 25,120.0 | 24,745.0 | 24,840.0 | 24,840.0 | 262,100 |
| 2022/09/12 | 24,975.0 | 25,475.0 | 24,775.0 | 25,270.0 | 25,270.0 | 277,600 |
| 2022/09/09 | 25,425.0 | 25,595.0 | 25,230.0 | 25,390.0 | 25,390.0 | 350,000 |
| 2022/09/08 | 24,500.0 | 25,170.0 | 24,420.0 | 25,145.0 | 25,145.0 | 306,800 |
| 2022/09/07 | 24,030.0 | 24,305.0 | 23,900.0 | 24,255.0 | 24,255.0 | 247,000 |
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。
