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) |
|---|---|---|---|---|---|---|
| 2021/03/08 | 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 |
| 2021/02/19 | 25,900.0 | 26,225.0 | 25,775.0 | 26,165.0 | 26,165.0 | 165,200 |
| 2021/02/18 | 26,100.0 | 26,410.0 | 26,010.0 | 26,315.0 | 26,315.0 | 256,300 |
| 2021/02/17 | 25,860.0 | 26,150.0 | 25,590.0 | 26,010.0 | 26,010.0 | 189,700 |
| 2021/02/16 | 26,300.0 | 26,300.0 | 25,700.0 | 25,865.0 | 25,865.0 | 185,400 |
| 2021/02/15 | 26,740.0 | 26,775.0 | 26,295.0 | 26,365.0 | 26,365.0 | 122,900 |
| 2021/02/12 | 26,555.0 | 26,895.0 | 26,010.0 | 26,325.0 | 26,325.0 | 332,300 |
| 2021/02/10 | 26,560.0 | 26,600.0 | 25,825.0 | 26,375.0 | 26,375.0 | 627,400 |
| 2021/02/09 | 24,720.0 | 24,720.0 | 24,350.0 | 24,560.0 | 24,560.0 | 201,700 |
| 2021/02/08 | 24,655.0 | 24,755.0 | 24,385.0 | 24,555.0 | 24,555.0 | 328,500 |
| 2021/02/05 | 24,800.0 | 25,005.0 | 24,475.0 | 24,575.0 | 24,575.0 | 259,000 |
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。
