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) |
|---|---|---|---|---|---|---|
| 2022/01/27 | 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 |
| 2022/01/12 | 29,880.0 | 30,580.0 | 29,830.0 | 30,460.0 | 30,460.0 | 273,000 |
| 2022/01/11 | 30,730.0 | 30,730.0 | 29,900.0 | 30,060.0 | 30,060.0 | 277,400 |
| 2022/01/07 | 31,270.0 | 31,610.0 | 30,360.0 | 30,520.0 | 30,520.0 | 211,500 |
| 2022/01/06 | 31,180.0 | 31,750.0 | 30,920.0 | 31,430.0 | 31,430.0 | 178,600 |
| 2022/01/05 | 31,040.0 | 31,480.0 | 30,980.0 | 31,270.0 | 31,270.0 | 180,000 |
| 2022/01/04 | 31,360.0 | 31,400.0 | 30,710.0 | 30,990.0 | 30,990.0 | 171,100 |
| 2021/12/30 | 30,870.0 | 31,050.0 | 30,450.0 | 30,660.0 | 30,660.0 | 119,300 |
| 2021/12/29 | 31,380.0 | 31,710.0 | 30,850.0 | 30,900.0 | 30,900.0 | 169,700 |
| 2021/12/28 | 31,100.0 | 31,810.0 | 30,940.0 | 31,730.0 | 31,730.0 | 183,200 |
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。
