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) |
|---|---|---|---|---|---|---|
| 2022/08/08 | 24,035.0 | 24,315.0 | 23,975.0 | 24,220.0 | 24,220.0 | 305,300 |
| 2022/08/05 | 23,600.0 | 23,915.0 | 23,570.0 | 23,915.0 | 23,915.0 | 272,800 |
| 2022/08/04 | 23,400.0 | 23,750.0 | 23,330.0 | 23,505.0 | 23,505.0 | 278,700 |
| 2022/08/03 | 23,115.0 | 23,290.0 | 22,965.0 | 23,010.0 | 23,010.0 | 260,900 |
| 2022/08/02 | 22,970.0 | 23,095.0 | 22,770.0 | 22,920.0 | 22,920.0 | 298,700 |
| 2022/08/01 | 22,350.0 | 23,140.0 | 22,340.0 | 23,050.0 | 23,050.0 | 436,100 |
| 2022/07/29 | 21,985.0 | 22,325.0 | 21,845.0 | 22,270.0 | 22,270.0 | 541,500 |
| 2022/07/28 | 21,600.0 | 21,795.0 | 21,225.0 | 21,730.0 | 21,730.0 | 1,364,900 |
| 2022/07/27 | 21,695.0 | 22,125.0 | 21,375.0 | 21,515.0 | 21,515.0 | 1,101,800 |
| 2022/07/26 | 22,800.0 | 23,145.0 | 22,690.0 | 22,935.0 | 22,935.0 | 427,100 |
| 2022/07/25 | 23,270.0 | 23,310.0 | 22,945.0 | 23,075.0 | 23,075.0 | 241,800 |
| 2022/07/22 | 23,330.0 | 23,640.0 | 23,330.0 | 23,510.0 | 23,510.0 | 312,100 |
| 2022/07/21 | 23,150.0 | 23,690.0 | 23,135.0 | 23,650.0 | 23,650.0 | 351,400 |
| 2022/07/20 | 22,560.0 | 23,030.0 | 22,370.0 | 23,030.0 | 23,030.0 | 281,700 |
| 2022/07/19 | 22,110.0 | 22,360.0 | 21,930.0 | 22,060.0 | 22,060.0 | 348,700 |
| 2022/07/15 | 21,995.0 | 22,240.0 | 21,885.0 | 21,895.0 | 21,895.0 | 255,900 |
| 2022/07/14 | 21,900.0 | 22,020.0 | 21,785.0 | 21,885.0 | 21,885.0 | 199,600 |
| 2022/07/13 | 22,165.0 | 22,305.0 | 21,955.0 | 22,025.0 | 22,025.0 | 245,900 |
| 2022/07/12 | 21,880.0 | 22,285.0 | 21,765.0 | 22,160.0 | 22,160.0 | 383,900 |
| 2022/07/11 | 24,000.0 | 24,185.0 | 23,330.0 | 23,380.0 | 23,380.0 | 243,500 |
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。
