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) |
|---|---|---|---|---|---|---|
| 2021/05/20 | 24,000.0 | 24,235.0 | 23,915.0 | 24,070.0 | 24,070.0 | 161,200 |
| 2021/05/19 | 23,520.0 | 23,895.0 | 23,410.0 | 23,895.0 | 23,895.0 | 219,300 |
| 2021/05/18 | 23,365.0 | 23,670.0 | 23,335.0 | 23,520.0 | 23,520.0 | 217,700 |
| 2021/05/17 | 23,945.0 | 24,005.0 | 23,365.0 | 23,425.0 | 23,425.0 | 183,800 |
| 2021/05/14 | 24,080.0 | 24,100.0 | 23,575.0 | 24,010.0 | 24,010.0 | 204,200 |
| 2021/05/13 | 23,530.0 | 23,660.0 | 23,180.0 | 23,455.0 | 23,455.0 | 222,800 |
| 2021/05/12 | 24,550.0 | 24,635.0 | 23,640.0 | 23,800.0 | 23,800.0 | 327,400 |
| 2021/05/11 | 25,240.0 | 25,265.0 | 24,800.0 | 24,910.0 | 24,910.0 | 251,800 |
| 2021/05/10 | 24,960.0 | 25,265.0 | 24,865.0 | 25,205.0 | 25,205.0 | 172,000 |
| 2021/05/07 | 25,005.0 | 25,450.0 | 24,865.0 | 25,155.0 | 25,155.0 | 202,800 |
| 2021/05/06 | 25,555.0 | 25,595.0 | 24,990.0 | 25,005.0 | 25,005.0 | 333,300 |
| 2021/04/30 | 24,970.0 | 25,165.0 | 24,820.0 | 25,035.0 | 25,035.0 | 411,300 |
| 2021/04/28 | 25,925.0 | 25,925.0 | 24,615.0 | 24,880.0 | 24,880.0 | 497,200 |
| 2021/04/27 | 26,000.0 | 26,000.0 | 24,890.0 | 24,925.0 | 24,925.0 | 346,300 |
| 2021/04/26 | 26,645.0 | 26,675.0 | 26,060.0 | 26,100.0 | 26,100.0 | 165,900 |
| 2021/04/23 | 26,420.0 | 26,420.0 | 26,065.0 | 26,280.0 | 26,280.0 | 116,600 |
| 2021/04/22 | 26,625.0 | 26,760.0 | 26,350.0 | 26,460.0 | 26,460.0 | 112,300 |
| 2021/04/21 | 26,460.0 | 26,640.0 | 26,350.0 | 26,575.0 | 26,575.0 | 203,300 |
| 2021/04/20 | 26,845.0 | 26,985.0 | 26,540.0 | 26,860.0 | 26,860.0 | 151,000 |
| 2021/04/19 | 27,250.0 | 27,250.0 | 26,735.0 | 26,845.0 | 26,845.0 | 167,200 |
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。
