17,825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) |
|---|---|---|---|---|---|---|
| 2021/05/07 | 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 |
| 2021/04/16 | 26,935.0 | 27,035.0 | 26,760.0 | 27,025.0 | 27,025.0 | 208,000 |
| 2021/04/15 | 26,730.0 | 27,050.0 | 26,600.0 | 26,780.0 | 26,780.0 | 146,100 |
| 2021/04/14 | 26,945.0 | 26,990.0 | 26,320.0 | 26,450.0 | 26,450.0 | 145,600 |
| 2021/04/13 | 26,605.0 | 26,700.0 | 26,285.0 | 26,590.0 | 26,590.0 | 164,900 |
| 2021/04/12 | 26,885.0 | 27,030.0 | 26,465.0 | 26,660.0 | 26,660.0 | 207,700 |
| 2021/04/09 | 26,435.0 | 26,645.0 | 26,155.0 | 26,465.0 | 26,465.0 | 231,200 |
| 2021/04/08 | 25,890.0 | 26,235.0 | 25,855.0 | 26,160.0 | 26,160.0 | 152,500 |
| 2021/04/07 | 26,030.0 | 26,185.0 | 25,730.0 | 25,785.0 | 25,785.0 | 258,000 |
| 2021/04/06 | 26,620.0 | 26,680.0 | 25,955.0 | 25,955.0 | 25,955.0 | 182,800 |
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。
