17,822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) |
|---|---|---|---|---|---|---|
| 2021/08/03 | 28,910.0 | 29,335.0 | 28,860.0 | 29,335.0 | 29,335.0 | 253,400 |
| 2021/08/02 | 28,165.0 | 28,915.0 | 28,070.0 | 28,890.0 | 28,890.0 | 251,900 |
| 2021/07/30 | 28,775.0 | 28,795.0 | 27,450.0 | 27,950.0 | 27,950.0 | 607,000 |
| 2021/07/29 | 29,930.0 | 29,970.0 | 28,330.0 | 28,750.0 | 28,750.0 | 1,096,300 |
| 2021/07/28 | 30,240.0 | 30,400.0 | 29,455.0 | 29,930.0 | 29,930.0 | 746,400 |
| 2021/07/27 | 28,600.0 | 28,850.0 | 28,425.0 | 28,735.0 | 28,735.0 | 317,200 |
| 2021/07/26 | 28,115.0 | 28,490.0 | 27,915.0 | 28,395.0 | 28,395.0 | 370,100 |
| 2021/07/21 | 27,820.0 | 27,960.0 | 27,565.0 | 27,615.0 | 27,615.0 | 150,900 |
| 2021/07/20 | 27,500.0 | 27,760.0 | 27,400.0 | 27,500.0 | 27,500.0 | 232,600 |
| 2021/07/19 | 27,670.0 | 27,935.0 | 27,555.0 | 27,880.0 | 27,880.0 | 184,300 |
| 2021/07/16 | 27,630.0 | 27,900.0 | 27,580.0 | 27,800.0 | 27,800.0 | 175,800 |
| 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 |
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。
