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) |
|---|---|---|---|---|---|---|
| 2022/03/29 | 28,645.0 | 28,760.0 | 28,210.0 | 28,595.0 | 28,595.0 | 293,700 |
| 2022/03/28 | 28,590.0 | 28,590.0 | 27,945.0 | 28,175.0 | 28,175.0 | 172,700 |
| 2022/03/25 | 28,500.0 | 28,655.0 | 28,115.0 | 28,350.0 | 28,350.0 | 164,800 |
| 2022/03/24 | 27,950.0 | 28,190.0 | 27,440.0 | 28,185.0 | 28,185.0 | 221,200 |
| 2022/03/23 | 28,000.0 | 28,270.0 | 27,805.0 | 28,230.0 | 28,230.0 | 213,800 |
| 2022/03/22 | 27,210.0 | 27,605.0 | 26,800.0 | 27,350.0 | 27,350.0 | 261,300 |
| 2022/03/18 | 27,450.0 | 27,615.0 | 27,165.0 | 27,310.0 | 27,310.0 | 270,400 |
| 2022/03/17 | 27,385.0 | 27,610.0 | 26,905.0 | 27,205.0 | 27,205.0 | 290,600 |
| 2022/03/16 | 25,800.0 | 26,660.0 | 25,685.0 | 26,570.0 | 26,570.0 | 336,600 |
| 2022/03/15 | 25,290.0 | 25,610.0 | 25,210.0 | 25,330.0 | 25,330.0 | 198,200 |
| 2022/03/14 | 25,535.0 | 25,965.0 | 25,340.0 | 25,400.0 | 25,400.0 | 235,400 |
| 2022/03/11 | 25,855.0 | 25,930.0 | 25,225.0 | 25,655.0 | 25,655.0 | 229,400 |
| 2022/03/10 | 26,385.0 | 26,460.0 | 25,980.0 | 26,355.0 | 26,355.0 | 269,500 |
| 2022/03/09 | 25,060.0 | 25,865.0 | 24,230.0 | 25,130.0 | 25,130.0 | 342,800 |
| 2022/03/08 | 24,825.0 | 26,025.0 | 24,525.0 | 25,560.0 | 25,560.0 | 344,000 |
| 2022/03/07 | 24,805.0 | 25,200.0 | 24,330.0 | 24,875.0 | 24,875.0 | 275,300 |
| 2022/03/04 | 26,550.0 | 26,650.0 | 25,645.0 | 25,700.0 | 25,700.0 | 208,200 |
| 2022/03/03 | 26,940.0 | 27,090.0 | 26,445.0 | 26,560.0 | 26,560.0 | 225,400 |
| 2022/03/02 | 26,975.0 | 27,200.0 | 26,650.0 | 26,685.0 | 26,685.0 | 213,300 |
| 2022/03/01 | 27,350.0 | 27,585.0 | 27,165.0 | 27,240.0 | 27,240.0 | 234,100 |
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。
