18,034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) |
|---|---|---|---|---|---|---|
| 2021/01/21 | 25,700.0 | 26,065.0 | 25,435.0 | 25,865.0 | 25,865.0 | 216,900 |
| 2021/01/20 | 25,845.0 | 25,845.0 | 25,285.0 | 25,575.0 | 25,575.0 | 298,800 |
| 2021/01/19 | 25,290.0 | 25,290.0 | 24,890.0 | 24,940.0 | 24,940.0 | 168,700 |
| 2021/01/18 | 25,430.0 | 25,495.0 | 25,095.0 | 25,400.0 | 25,400.0 | 119,200 |
| 2021/01/15 | 25,775.0 | 25,800.0 | 25,025.0 | 25,050.0 | 25,050.0 | 180,200 |
| 2021/01/14 | 25,080.0 | 25,735.0 | 24,855.0 | 25,570.0 | 25,570.0 | 262,900 |
| 2021/01/13 | 25,000.0 | 25,140.0 | 24,700.0 | 25,000.0 | 25,000.0 | 173,500 |
| 2021/01/12 | 24,900.0 | 25,035.0 | 24,680.0 | 24,950.0 | 24,950.0 | 205,700 |
| 2021/01/08 | 23,785.0 | 24,495.0 | 23,785.0 | 24,450.0 | 24,450.0 | 329,300 |
| 2021/01/07 | 23,420.0 | 23,745.0 | 23,275.0 | 23,600.0 | 23,600.0 | 280,100 |
| 2021/01/06 | 23,880.0 | 23,955.0 | 23,245.0 | 23,315.0 | 23,315.0 | 199,100 |
| 2021/01/05 | 24,065.0 | 24,160.0 | 23,850.0 | 23,980.0 | 23,980.0 | 125,100 |
| 2021/01/04 | 24,380.0 | 24,655.0 | 23,925.0 | 23,975.0 | 23,975.0 | 175,600 |
| 2020/12/30 | 24,180.0 | 24,330.0 | 24,020.0 | 24,085.0 | 24,085.0 | 120,400 |
| 2020/12/29 | 24,210.0 | 24,450.0 | 24,155.0 | 24,420.0 | 24,420.0 | 90,300 |
| 2020/12/28 | 24,310.0 | 24,445.0 | 24,165.0 | 24,350.0 | 24,350.0 | 73,700 |
| 2020/12/25 | 24,290.0 | 24,310.0 | 24,150.0 | 24,245.0 | 24,245.0 | 40,800 |
| 2020/12/24 | 24,295.0 | 24,340.0 | 23,980.0 | 24,245.0 | 24,245.0 | 96,300 |
| 2020/12/23 | 24,170.0 | 24,280.0 | 23,920.0 | 24,280.0 | 24,280.0 | 84,500 |
| 2020/12/22 | 24,245.0 | 24,360.0 | 24,000.0 | 24,160.0 | 24,160.0 | 107,800 |
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。
