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) |
|---|---|---|---|---|---|---|
| 2022/04/26 | 25,700.0 | 26,200.0 | 25,270.0 | 25,900.0 | 25,900.0 | 588,000 |
| 2022/04/25 | 24,805.0 | 25,065.0 | 24,555.0 | 24,930.0 | 24,930.0 | 376,000 |
| 2022/04/22 | 25,465.0 | 25,765.0 | 25,200.0 | 25,255.0 | 25,255.0 | 327,400 |
| 2022/04/21 | 25,325.0 | 26,270.0 | 25,315.0 | 26,105.0 | 26,105.0 | 338,100 |
| 2022/04/20 | 25,430.0 | 25,660.0 | 25,300.0 | 25,495.0 | 25,495.0 | 322,500 |
| 2022/04/19 | 25,290.0 | 25,460.0 | 24,960.0 | 24,980.0 | 24,980.0 | 220,200 |
| 2022/04/18 | 24,900.0 | 25,240.0 | 24,650.0 | 25,190.0 | 25,190.0 | 251,500 |
| 2022/04/15 | 25,080.0 | 25,395.0 | 24,910.0 | 25,180.0 | 25,180.0 | 216,300 |
| 2022/04/14 | 25,350.0 | 25,745.0 | 25,295.0 | 25,580.0 | 25,580.0 | 316,800 |
| 2022/04/13 | 25,285.0 | 25,525.0 | 25,075.0 | 25,310.0 | 25,310.0 | 499,500 |
| 2022/04/12 | 25,950.0 | 26,065.0 | 24,780.0 | 24,950.0 | 24,950.0 | 502,700 |
| 2022/04/11 | 26,740.0 | 26,755.0 | 26,220.0 | 26,265.0 | 26,265.0 | 222,300 |
| 2022/04/08 | 27,160.0 | 27,220.0 | 26,600.0 | 27,115.0 | 27,115.0 | 230,400 |
| 2022/04/07 | 26,905.0 | 27,085.0 | 26,550.0 | 26,820.0 | 26,820.0 | 237,500 |
| 2022/04/06 | 27,675.0 | 27,820.0 | 26,975.0 | 27,165.0 | 27,165.0 | 303,600 |
| 2022/04/05 | 28,300.0 | 28,595.0 | 27,915.0 | 28,060.0 | 28,060.0 | 236,900 |
| 2022/04/04 | 27,745.0 | 27,980.0 | 27,480.0 | 27,930.0 | 27,930.0 | 152,300 |
| 2022/04/01 | 28,000.0 | 28,000.0 | 27,300.0 | 27,630.0 | 27,630.0 | 275,800 |
| 2022/03/31 | 28,605.0 | 29,175.0 | 28,155.0 | 28,155.0 | 28,155.0 | 497,000 |
| 2022/03/30 | 29,295.0 | 29,490.0 | 28,545.0 | 28,625.0 | 28,625.0 | 284,600 |
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。
