17,829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) |
|---|---|---|---|---|---|---|
| 2022/09/22 | 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 |
| 2022/09/06 | 24,200.0 | 24,305.0 | 24,025.0 | 24,140.0 | 24,140.0 | 141,500 |
| 2022/09/05 | 24,010.0 | 24,120.0 | 23,895.0 | 24,015.0 | 24,015.0 | 200,000 |
| 2022/09/02 | 24,255.0 | 24,280.0 | 23,845.0 | 24,060.0 | 24,060.0 | 280,600 |
| 2022/09/01 | 24,540.0 | 24,720.0 | 24,360.0 | 24,375.0 | 24,375.0 | 279,700 |
| 2022/08/31 | 24,350.0 | 24,845.0 | 24,350.0 | 24,820.0 | 24,820.0 | 362,600 |
| 2022/08/30 | 23,685.0 | 24,205.0 | 23,685.0 | 24,165.0 | 24,165.0 | 215,400 |
| 2022/08/29 | 23,800.0 | 23,870.0 | 23,685.0 | 23,760.0 | 23,760.0 | 286,200 |
| 2022/08/26 | 24,930.0 | 25,115.0 | 24,715.0 | 24,715.0 | 24,715.0 | 169,000 |
| 2022/08/25 | 25,305.0 | 25,345.0 | 24,655.0 | 24,835.0 | 24,835.0 | 290,600 |
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。
