18,050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) |
|---|---|---|---|---|---|---|
| 2021/03/22 | 26,040.0 | 26,200.0 | 25,355.0 | 25,455.0 | 25,455.0 | 239,900 |
| 2021/03/19 | 25,895.0 | 25,995.0 | 25,595.0 | 25,755.0 | 25,755.0 | 537,200 |
| 2021/03/18 | 25,445.0 | 25,990.0 | 25,435.0 | 25,950.0 | 25,950.0 | 341,100 |
| 2021/03/17 | 25,085.0 | 25,700.0 | 25,040.0 | 25,525.0 | 25,525.0 | 304,300 |
| 2021/03/16 | 24,700.0 | 25,035.0 | 24,555.0 | 24,990.0 | 24,990.0 | 250,900 |
| 2021/03/15 | 24,635.0 | 24,700.0 | 24,165.0 | 24,520.0 | 24,520.0 | 168,100 |
| 2021/03/12 | 24,240.0 | 24,525.0 | 24,025.0 | 24,520.0 | 24,520.0 | 237,900 |
| 2021/03/11 | 24,260.0 | 24,450.0 | 23,880.0 | 24,240.0 | 24,240.0 | 190,500 |
| 2021/03/10 | 24,335.0 | 24,545.0 | 24,040.0 | 24,340.0 | 24,340.0 | 261,400 |
| 2021/03/09 | 24,090.0 | 24,170.0 | 23,740.0 | 23,965.0 | 23,965.0 | 360,200 |
| 2021/03/08 | 24,160.0 | 24,390.0 | 23,550.0 | 23,700.0 | 23,700.0 | 204,300 |
| 2021/03/05 | 23,610.0 | 24,040.0 | 23,305.0 | 23,980.0 | 23,980.0 | 265,200 |
| 2021/03/04 | 23,340.0 | 23,750.0 | 23,330.0 | 23,610.0 | 23,610.0 | 236,200 |
| 2021/03/03 | 23,980.0 | 24,090.0 | 23,645.0 | 23,795.0 | 23,795.0 | 199,600 |
| 2021/03/02 | 24,395.0 | 24,460.0 | 23,805.0 | 23,980.0 | 23,980.0 | 183,200 |
| 2021/03/01 | 23,750.0 | 24,240.0 | 23,500.0 | 24,175.0 | 24,175.0 | 210,500 |
| 2021/02/26 | 24,090.0 | 24,280.0 | 23,680.0 | 23,810.0 | 23,810.0 | 262,200 |
| 2021/02/25 | 24,760.0 | 24,760.0 | 24,260.0 | 24,405.0 | 24,405.0 | 191,100 |
| 2021/02/24 | 25,005.0 | 25,005.0 | 24,310.0 | 24,310.0 | 24,310.0 | 286,400 |
| 2021/02/22 | 25,980.0 | 26,080.0 | 25,345.0 | 25,405.0 | 25,405.0 | 227,600 |
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。
