18,085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) |
|---|---|---|---|---|---|---|
| 2025/07/09 | 20,105.0 | 20,295.0 | 20,030.0 | 20,035.0 | 20,035.0 | 236,000 |
| 2025/07/08 | 20,335.0 | 20,370.0 | 20,190.0 | 20,315.0 | 20,315.0 | 280,000 |
| 2025/07/07 | 20,475.0 | 20,555.0 | 20,175.0 | 20,270.0 | 20,270.0 | 176,800 |
| 2025/07/04 | 20,475.0 | 20,575.0 | 20,370.0 | 20,475.0 | 20,475.0 | 135,600 |
| 2025/07/03 | 20,700.0 | 20,775.0 | 20,550.0 | 20,660.0 | 20,660.0 | 182,000 |
| 2025/07/02 | 20,385.0 | 20,630.0 | 20,255.0 | 20,570.0 | 20,570.0 | 192,600 |
| 2025/07/01 | 20,710.0 | 20,850.0 | 20,350.0 | 20,350.0 | 20,350.0 | 198,900 |
| 2025/06/30 | 20,780.0 | 20,940.0 | 20,645.0 | 20,905.0 | 20,905.0 | 235,400 |
| 2025/06/27 | 20,455.0 | 20,675.0 | 20,420.0 | 20,600.0 | 20,600.0 | 339,800 |
| 2025/06/26 | 20,530.0 | 20,780.0 | 20,420.0 | 20,620.0 | 20,620.0 | 184,200 |
| 2025/06/25 | 20,950.0 | 20,985.0 | 20,370.0 | 20,530.0 | 20,530.0 | 200,200 |
| 2025/06/24 | 20,345.0 | 20,720.0 | 20,285.0 | 20,525.0 | 20,525.0 | 220,700 |
| 2025/06/23 | 20,000.0 | 20,200.0 | 19,905.0 | 20,180.0 | 20,180.0 | 168,300 |
| 2025/06/20 | 19,915.0 | 20,250.0 | 19,840.0 | 20,120.0 | 20,120.0 | 790,500 |
| 2025/06/19 | 20,480.0 | 20,490.0 | 19,900.0 | 19,930.0 | 19,930.0 | 179,700 |
| 2025/06/18 | 20,480.0 | 20,635.0 | 20,460.0 | 20,560.0 | 20,560.0 | 144,600 |
| 2025/06/17 | 20,500.0 | 20,555.0 | 20,380.0 | 20,380.0 | 20,380.0 | 165,800 |
| 2025/06/16 | 20,330.0 | 20,535.0 | 20,220.0 | 20,390.0 | 20,390.0 | 200,100 |
| 2025/06/13 | 21,270.0 | 21,270.0 | 20,290.0 | 20,395.0 | 20,395.0 | 328,800 |
| 2025/06/12 | 21,090.0 | 21,315.0 | 21,080.0 | 21,090.0 | 21,090.0 | 321,400 |
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。
