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) |
|---|---|---|---|---|---|---|
| 2022/02/28 | 25,915.0 | 26,760.0 | 25,735.0 | 26,580.0 | 26,580.0 | 294,800 |
| 2022/02/25 | 26,260.0 | 26,620.0 | 25,900.0 | 26,130.0 | 26,130.0 | 245,700 |
| 2022/02/24 | 26,355.0 | 26,930.0 | 26,060.0 | 26,335.0 | 26,335.0 | 330,700 |
| 2022/02/22 | 25,940.0 | 26,505.0 | 25,860.0 | 26,485.0 | 26,485.0 | 234,600 |
| 2022/02/21 | 26,125.0 | 26,895.0 | 25,955.0 | 26,620.0 | 26,620.0 | 168,800 |
| 2022/02/18 | 26,210.0 | 27,045.0 | 26,085.0 | 26,860.0 | 26,860.0 | 442,300 |
| 2022/02/17 | 27,745.0 | 27,765.0 | 26,400.0 | 26,600.0 | 26,600.0 | 393,200 |
| 2022/02/16 | 28,360.0 | 28,380.0 | 27,635.0 | 27,855.0 | 27,855.0 | 286,000 |
| 2022/02/15 | 29,270.0 | 29,495.0 | 28,045.0 | 28,250.0 | 28,250.0 | 306,000 |
| 2022/02/14 | 29,330.0 | 29,690.0 | 28,210.0 | 29,150.0 | 29,150.0 | 382,200 |
| 2022/02/10 | 30,500.0 | 30,980.0 | 29,370.0 | 29,770.0 | 29,770.0 | 785,600 |
| 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 |
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。
