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) |
|---|---|---|---|---|---|---|
| 2022/02/09 | 28,600.0 | 30,980.0 | 28,600.0 | 30,350.0 | 30,350.0 | 1,292,100 |
| 2022/02/08 | 26,600.0 | 26,640.0 | 25,890.0 | 25,975.0 | 25,975.0 | 256,600 |
| 2022/02/07 | 25,865.0 | 26,060.0 | 25,680.0 | 25,940.0 | 25,940.0 | 178,700 |
| 2022/02/04 | 26,570.0 | 26,605.0 | 25,920.0 | 26,080.0 | 26,080.0 | 222,900 |
| 2022/02/03 | 26,600.0 | 26,770.0 | 26,010.0 | 26,070.0 | 26,070.0 | 201,200 |
| 2022/02/02 | 26,360.0 | 26,750.0 | 26,105.0 | 26,710.0 | 26,710.0 | 266,100 |
| 2022/02/01 | 26,400.0 | 26,400.0 | 25,720.0 | 25,860.0 | 25,860.0 | 219,900 |
| 2022/01/31 | 25,445.0 | 25,855.0 | 24,975.0 | 25,615.0 | 25,615.0 | 266,100 |
| 2022/01/28 | 25,285.0 | 25,410.0 | 24,730.0 | 25,065.0 | 25,065.0 | 312,800 |
| 2022/01/27 | 26,300.0 | 26,375.0 | 24,750.0 | 24,805.0 | 24,805.0 | 479,500 |
| 2022/01/26 | 26,460.0 | 26,805.0 | 26,195.0 | 26,245.0 | 26,245.0 | 177,000 |
| 2022/01/25 | 26,705.0 | 27,200.0 | 26,580.0 | 26,840.0 | 26,840.0 | 301,000 |
| 2022/01/24 | 26,075.0 | 26,790.0 | 26,035.0 | 26,665.0 | 26,665.0 | 259,200 |
| 2022/01/21 | 26,405.0 | 26,540.0 | 25,945.0 | 26,205.0 | 26,205.0 | 463,400 |
| 2022/01/20 | 26,685.0 | 27,140.0 | 26,550.0 | 26,860.0 | 26,860.0 | 264,200 |
| 2022/01/19 | 27,550.0 | 27,700.0 | 26,780.0 | 26,910.0 | 26,910.0 | 253,700 |
| 2022/01/18 | 27,910.0 | 28,190.0 | 27,505.0 | 27,695.0 | 27,695.0 | 179,600 |
| 2022/01/17 | 27,110.0 | 27,775.0 | 27,110.0 | 27,740.0 | 27,740.0 | 355,800 |
| 2022/01/14 | 28,055.0 | 28,375.0 | 27,550.0 | 27,890.0 | 27,890.0 | 440,800 |
| 2022/01/13 | 29,990.0 | 30,030.0 | 29,320.0 | 29,555.0 | 29,555.0 | 301,800 |
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。
