17,822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) |
|---|---|---|---|---|---|---|
| 2021/04/05 | 26,905.0 | 27,055.0 | 26,485.0 | 26,535.0 | 26,535.0 | 128,600 |
| 2021/04/02 | 26,770.0 | 27,145.0 | 26,670.0 | 27,075.0 | 27,075.0 | 222,900 |
| 2021/04/01 | 26,850.0 | 26,950.0 | 26,560.0 | 26,660.0 | 26,660.0 | 194,900 |
| 2021/03/31 | 26,400.0 | 26,595.0 | 26,305.0 | 26,375.0 | 26,375.0 | 180,800 |
| 2021/03/30 | 26,480.0 | 26,585.0 | 26,170.0 | 26,540.0 | 26,540.0 | 276,900 |
| 2021/03/29 | 25,890.0 | 26,225.0 | 25,765.0 | 26,105.0 | 26,105.0 | 338,200 |
| 2021/03/26 | 25,460.0 | 25,690.0 | 25,340.0 | 25,545.0 | 25,545.0 | 275,900 |
| 2021/03/25 | 25,485.0 | 25,550.0 | 25,170.0 | 25,380.0 | 25,380.0 | 183,000 |
| 2021/03/24 | 25,650.0 | 25,800.0 | 25,385.0 | 25,615.0 | 25,615.0 | 258,600 |
| 2021/03/23 | 25,610.0 | 26,195.0 | 25,515.0 | 25,770.0 | 25,770.0 | 299,700 |
| 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 |
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。
