18,061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) |
|---|---|---|---|---|---|---|
| 2021/09/14 | 34,400.0 | 34,620.0 | 34,240.0 | 34,520.0 | 34,520.0 | 230,300 |
| 2021/09/13 | 33,990.0 | 34,330.0 | 33,600.0 | 34,030.0 | 34,030.0 | 226,300 |
| 2021/09/10 | 33,600.0 | 34,480.0 | 33,430.0 | 34,480.0 | 34,480.0 | 319,000 |
| 2021/09/09 | 33,660.0 | 33,970.0 | 33,350.0 | 33,650.0 | 33,650.0 | 221,000 |
| 2021/09/08 | 34,240.0 | 34,550.0 | 34,060.0 | 34,180.0 | 34,180.0 | 259,000 |
| 2021/09/07 | 34,200.0 | 34,790.0 | 33,940.0 | 34,000.0 | 34,000.0 | 326,200 |
| 2021/09/06 | 32,950.0 | 33,640.0 | 32,870.0 | 33,420.0 | 33,420.0 | 148,100 |
| 2021/09/03 | 32,770.0 | 33,500.0 | 32,770.0 | 32,930.0 | 32,930.0 | 213,100 |
| 2021/09/02 | 32,410.0 | 32,770.0 | 32,230.0 | 32,770.0 | 32,770.0 | 115,700 |
| 2021/09/01 | 32,480.0 | 32,810.0 | 32,330.0 | 32,490.0 | 32,490.0 | 141,400 |
| 2021/08/31 | 32,050.0 | 32,470.0 | 31,900.0 | 32,300.0 | 32,300.0 | 201,600 |
| 2021/08/30 | 31,720.0 | 31,940.0 | 31,150.0 | 31,790.0 | 31,790.0 | 206,100 |
| 2021/08/27 | 31,920.0 | 31,950.0 | 31,450.0 | 31,560.0 | 31,560.0 | 161,600 |
| 2021/08/26 | 31,600.0 | 32,150.0 | 31,420.0 | 32,140.0 | 32,140.0 | 158,800 |
| 2021/08/25 | 31,390.0 | 31,580.0 | 31,180.0 | 31,450.0 | 31,450.0 | 197,200 |
| 2021/08/24 | 31,090.0 | 31,670.0 | 31,090.0 | 31,640.0 | 31,640.0 | 178,000 |
| 2021/08/23 | 30,380.0 | 30,990.0 | 30,320.0 | 30,880.0 | 30,880.0 | 175,800 |
| 2021/08/20 | 30,270.0 | 30,710.0 | 30,230.0 | 30,300.0 | 30,300.0 | 188,800 |
| 2021/08/19 | 30,460.0 | 30,730.0 | 30,140.0 | 30,240.0 | 30,240.0 | 166,500 |
| 2021/08/18 | 30,150.0 | 30,510.0 | 29,965.0 | 30,450.0 | 30,450.0 | 188,000 |
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。
