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) |
|---|---|---|---|---|---|---|
| 2021/10/28 | 32,660.0 | 32,800.0 | 31,230.0 | 31,310.0 | 31,310.0 | 342,700 |
| 2021/10/27 | 32,990.0 | 33,330.0 | 32,150.0 | 32,600.0 | 32,600.0 | 727,700 |
| 2021/10/26 | 30,540.0 | 30,600.0 | 29,980.0 | 30,140.0 | 30,140.0 | 271,700 |
| 2021/10/25 | 29,445.0 | 30,270.0 | 29,415.0 | 30,190.0 | 30,190.0 | 184,600 |
| 2021/10/22 | 29,635.0 | 30,050.0 | 29,460.0 | 29,680.0 | 29,680.0 | 131,400 |
| 2021/10/21 | 29,870.0 | 29,955.0 | 29,530.0 | 29,630.0 | 29,630.0 | 164,300 |
| 2021/10/20 | 30,890.0 | 30,950.0 | 30,080.0 | 30,110.0 | 30,110.0 | 157,000 |
| 2021/10/19 | 30,460.0 | 30,670.0 | 29,945.0 | 30,460.0 | 30,460.0 | 101,300 |
| 2021/10/18 | 30,340.0 | 30,590.0 | 29,730.0 | 30,090.0 | 30,090.0 | 141,600 |
| 2021/10/15 | 30,530.0 | 30,580.0 | 30,050.0 | 30,340.0 | 30,340.0 | 166,900 |
| 2021/10/14 | 29,500.0 | 29,985.0 | 29,355.0 | 29,910.0 | 29,910.0 | 203,000 |
| 2021/10/13 | 29,885.0 | 30,270.0 | 29,640.0 | 29,640.0 | 29,640.0 | 190,000 |
| 2021/10/12 | 30,700.0 | 30,850.0 | 30,110.0 | 30,270.0 | 30,270.0 | 176,800 |
| 2021/10/11 | 29,995.0 | 30,690.0 | 29,710.0 | 30,670.0 | 30,670.0 | 155,400 |
| 2021/10/08 | 30,560.0 | 30,640.0 | 30,070.0 | 30,210.0 | 30,210.0 | 189,300 |
| 2021/10/07 | 29,895.0 | 30,380.0 | 29,505.0 | 29,905.0 | 29,905.0 | 192,000 |
| 2021/10/06 | 30,370.0 | 30,710.0 | 29,655.0 | 29,750.0 | 29,750.0 | 310,400 |
| 2021/10/05 | 30,760.0 | 30,770.0 | 29,445.0 | 29,765.0 | 29,765.0 | 315,700 |
| 2021/10/04 | 32,230.0 | 32,240.0 | 30,920.0 | 31,030.0 | 31,030.0 | 254,700 |
| 2021/10/01 | 32,420.0 | 32,740.0 | 31,670.0 | 31,840.0 | 31,840.0 | 285,100 |
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。
