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) |
|---|---|---|---|---|---|---|
| 2022/05/30 | 22,730.0 | 23,010.0 | 22,680.0 | 22,965.0 | 22,965.0 | 364,400 |
| 2022/05/27 | 22,680.0 | 22,680.0 | 22,185.0 | 22,230.0 | 22,230.0 | 190,000 |
| 2022/05/26 | 22,515.0 | 22,525.0 | 22,005.0 | 22,070.0 | 22,070.0 | 241,800 |
| 2022/05/25 | 22,265.0 | 22,500.0 | 22,110.0 | 22,365.0 | 22,365.0 | 231,500 |
| 2022/05/24 | 22,550.0 | 22,825.0 | 22,450.0 | 22,460.0 | 22,460.0 | 266,400 |
| 2022/05/23 | 22,460.0 | 22,790.0 | 22,210.0 | 22,535.0 | 22,535.0 | 340,500 |
| 2022/05/20 | 21,910.0 | 22,080.0 | 21,695.0 | 21,960.0 | 21,960.0 | 347,200 |
| 2022/05/19 | 22,355.0 | 22,490.0 | 21,910.0 | 22,150.0 | 22,150.0 | 559,400 |
| 2022/05/18 | 22,915.0 | 23,215.0 | 22,915.0 | 23,090.0 | 23,090.0 | 342,600 |
| 2022/05/17 | 22,540.0 | 22,555.0 | 21,995.0 | 22,420.0 | 22,420.0 | 349,300 |
| 2022/05/16 | 22,330.0 | 22,560.0 | 22,005.0 | 22,265.0 | 22,265.0 | 256,500 |
| 2022/05/13 | 21,980.0 | 22,315.0 | 21,670.0 | 22,230.0 | 22,230.0 | 238,500 |
| 2022/05/12 | 21,800.0 | 22,020.0 | 21,620.0 | 21,645.0 | 21,645.0 | 297,200 |
| 2022/05/11 | 22,170.0 | 22,390.0 | 21,780.0 | 22,035.0 | 22,035.0 | 418,400 |
| 2022/05/10 | 22,740.0 | 22,950.0 | 22,215.0 | 22,345.0 | 22,345.0 | 438,500 |
| 2022/05/09 | 23,420.0 | 23,750.0 | 22,885.0 | 22,965.0 | 22,965.0 | 423,800 |
| 2022/05/06 | 24,030.0 | 24,615.0 | 23,780.0 | 23,920.0 | 23,920.0 | 679,000 |
| 2022/05/02 | 23,285.0 | 24,290.0 | 23,060.0 | 23,450.0 | 23,450.0 | 382,500 |
| 2022/04/28 | 22,930.0 | 23,480.0 | 22,715.0 | 23,300.0 | 23,300.0 | 606,800 |
| 2022/04/27 | 23,315.0 | 23,880.0 | 22,615.0 | 22,640.0 | 22,640.0 | 1,294,300 |
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。
