18,058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) |
|---|---|---|---|---|---|---|
| 2021/06/17 | 25,130.0 | 25,295.0 | 24,925.0 | 25,055.0 | 25,055.0 | 282,700 |
| 2021/06/16 | 24,555.0 | 25,045.0 | 24,475.0 | 24,850.0 | 24,850.0 | 254,700 |
| 2021/06/15 | 24,425.0 | 24,700.0 | 24,345.0 | 24,595.0 | 24,595.0 | 252,000 |
| 2021/06/14 | 24,020.0 | 24,290.0 | 23,975.0 | 24,170.0 | 24,170.0 | 195,900 |
| 2021/06/11 | 24,270.0 | 24,320.0 | 23,640.0 | 23,800.0 | 23,800.0 | 344,900 |
| 2021/06/10 | 24,595.0 | 24,640.0 | 24,245.0 | 24,265.0 | 24,265.0 | 221,700 |
| 2021/06/09 | 24,390.0 | 24,585.0 | 24,210.0 | 24,525.0 | 24,525.0 | 242,000 |
| 2021/06/08 | 24,145.0 | 24,670.0 | 24,120.0 | 24,650.0 | 24,650.0 | 351,200 |
| 2021/06/07 | 24,055.0 | 24,180.0 | 23,975.0 | 24,085.0 | 24,085.0 | 316,500 |
| 2021/06/04 | 24,060.0 | 25,060.0 | 23,670.0 | 23,945.0 | 23,945.0 | 459,500 |
| 2021/06/03 | 24,700.0 | 24,885.0 | 24,450.0 | 24,560.0 | 24,560.0 | 362,100 |
| 2021/06/02 | 24,725.0 | 24,965.0 | 24,210.0 | 24,395.0 | 24,395.0 | 372,500 |
| 2021/06/01 | 24,800.0 | 24,880.0 | 24,505.0 | 24,730.0 | 24,730.0 | 243,000 |
| 2021/05/31 | 25,180.0 | 25,355.0 | 24,745.0 | 24,800.0 | 24,800.0 | 284,500 |
| 2021/05/28 | 25,350.0 | 25,425.0 | 24,805.0 | 25,055.0 | 25,055.0 | 348,000 |
| 2021/05/27 | 24,695.0 | 24,930.0 | 24,240.0 | 24,850.0 | 24,850.0 | 822,900 |
| 2021/05/26 | 24,650.0 | 24,740.0 | 24,455.0 | 24,495.0 | 24,495.0 | 251,700 |
| 2021/05/25 | 24,495.0 | 24,500.0 | 24,040.0 | 24,460.0 | 24,460.0 | 196,000 |
| 2021/05/24 | 24,340.0 | 24,375.0 | 24,010.0 | 24,220.0 | 24,220.0 | 181,600 |
| 2021/05/21 | 24,110.0 | 24,270.0 | 23,850.0 | 23,985.0 | 23,985.0 | 176,600 |
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。
