18,055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) |
|---|---|---|---|---|---|---|
| 2021/07/15 | 27,670.0 | 28,000.0 | 27,645.0 | 27,680.0 | 27,680.0 | 276,700 |
| 2021/07/14 | 28,150.0 | 28,585.0 | 28,060.0 | 28,380.0 | 28,380.0 | 271,900 |
| 2021/07/13 | 28,480.0 | 28,765.0 | 28,060.0 | 28,110.0 | 28,110.0 | 340,700 |
| 2021/07/12 | 28,700.0 | 28,800.0 | 28,370.0 | 28,460.0 | 28,460.0 | 322,400 |
| 2021/07/09 | 27,920.0 | 28,090.0 | 27,495.0 | 27,955.0 | 27,955.0 | 379,600 |
| 2021/07/08 | 28,000.0 | 28,375.0 | 27,490.0 | 28,030.0 | 28,030.0 | 510,500 |
| 2021/07/07 | 27,770.0 | 27,840.0 | 27,385.0 | 27,680.0 | 27,680.0 | 290,800 |
| 2021/07/06 | 27,670.0 | 27,875.0 | 27,410.0 | 27,770.0 | 27,770.0 | 193,700 |
| 2021/07/05 | 27,055.0 | 27,620.0 | 27,055.0 | 27,485.0 | 27,485.0 | 281,200 |
| 2021/07/02 | 26,885.0 | 27,525.0 | 26,675.0 | 27,515.0 | 27,515.0 | 408,800 |
| 2021/07/01 | 27,090.0 | 27,090.0 | 26,450.0 | 26,600.0 | 26,600.0 | 263,100 |
| 2021/06/30 | 26,495.0 | 26,595.0 | 26,240.0 | 26,350.0 | 26,350.0 | 236,300 |
| 2021/06/29 | 26,525.0 | 26,650.0 | 26,320.0 | 26,370.0 | 26,370.0 | 288,600 |
| 2021/06/28 | 26,110.0 | 26,340.0 | 26,105.0 | 26,250.0 | 26,250.0 | 199,300 |
| 2021/06/25 | 26,140.0 | 26,250.0 | 25,980.0 | 26,100.0 | 26,100.0 | 208,300 |
| 2021/06/24 | 25,865.0 | 26,070.0 | 25,750.0 | 26,030.0 | 26,030.0 | 215,000 |
| 2021/06/23 | 26,215.0 | 26,470.0 | 25,980.0 | 26,005.0 | 26,005.0 | 327,200 |
| 2021/06/22 | 25,575.0 | 26,180.0 | 25,500.0 | 26,000.0 | 26,000.0 | 419,400 |
| 2021/06/21 | 25,135.0 | 25,225.0 | 24,810.0 | 25,075.0 | 25,075.0 | 234,500 |
| 2021/06/18 | 25,070.0 | 25,225.0 | 24,920.0 | 25,140.0 | 25,140.0 | 321,800 |
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。
