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) |
|---|---|---|---|---|---|---|
| 2022/10/21 | 21,315.0 | 21,430.0 | 20,920.0 | 20,945.0 | 20,945.0 | 412,200 |
| 2022/10/20 | 21,460.0 | 21,825.0 | 21,370.0 | 21,555.0 | 21,555.0 | 655,500 |
| 2022/10/19 | 22,000.0 | 22,095.0 | 21,395.0 | 21,395.0 | 21,395.0 | 849,500 |
| 2022/10/18 | 23,020.0 | 23,100.0 | 22,640.0 | 22,715.0 | 22,715.0 | 515,900 |
| 2022/10/17 | 22,820.0 | 22,830.0 | 22,625.0 | 22,700.0 | 22,700.0 | 276,000 |
| 2022/10/14 | 23,385.0 | 23,450.0 | 23,080.0 | 23,195.0 | 23,195.0 | 237,000 |
| 2022/10/13 | 23,060.0 | 23,310.0 | 22,820.0 | 22,820.0 | 22,820.0 | 193,500 |
| 2022/10/12 | 22,990.0 | 23,095.0 | 22,820.0 | 22,955.0 | 22,955.0 | 203,300 |
| 2022/10/11 | 23,545.0 | 23,720.0 | 23,025.0 | 23,050.0 | 23,050.0 | 251,500 |
| 2022/10/07 | 23,695.0 | 24,235.0 | 23,665.0 | 23,945.0 | 23,945.0 | 215,900 |
| 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 |
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。
