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) |
|---|---|---|---|---|---|---|
| 2020/12/21 | 24,550.0 | 24,560.0 | 23,950.0 | 24,270.0 | 24,270.0 | 188,900 |
| 2020/12/18 | 24,245.0 | 24,360.0 | 23,800.0 | 23,860.0 | 23,860.0 | 211,000 |
| 2020/12/17 | 24,185.0 | 24,185.0 | 23,900.0 | 24,135.0 | 24,135.0 | 181,800 |
| 2020/12/16 | 24,475.0 | 24,475.0 | 23,940.0 | 24,035.0 | 24,035.0 | 129,900 |
| 2020/12/15 | 24,580.0 | 24,580.0 | 24,155.0 | 24,185.0 | 24,185.0 | 145,400 |
| 2020/12/14 | 24,440.0 | 24,540.0 | 24,240.0 | 24,240.0 | 24,240.0 | 122,200 |
| 2020/12/11 | 24,300.0 | 24,490.0 | 24,265.0 | 24,445.0 | 24,445.0 | 194,600 |
| 2020/12/10 | 24,410.0 | 24,425.0 | 24,130.0 | 24,350.0 | 24,350.0 | 136,400 |
| 2020/12/09 | 24,150.0 | 24,480.0 | 24,150.0 | 24,285.0 | 24,285.0 | 119,300 |
| 2020/12/08 | 24,450.0 | 24,450.0 | 24,305.0 | 24,420.0 | 24,420.0 | 157,400 |
| 2020/12/07 | 24,400.0 | 24,430.0 | 24,185.0 | 24,400.0 | 24,400.0 | 119,700 |
| 2020/12/04 | 24,350.0 | 24,420.0 | 24,130.0 | 24,395.0 | 24,395.0 | 147,700 |
| 2020/12/03 | 24,400.0 | 24,465.0 | 24,225.0 | 24,255.0 | 24,255.0 | 190,100 |
| 2020/12/02 | 24,940.0 | 25,040.0 | 24,405.0 | 24,495.0 | 24,495.0 | 345,500 |
| 2020/12/01 | 25,385.0 | 25,385.0 | 24,790.0 | 25,050.0 | 25,050.0 | 228,800 |
| 2020/11/30 | 24,655.0 | 25,215.0 | 24,435.0 | 24,740.0 | 24,740.0 | 486,600 |
| 2020/11/27 | 25,040.0 | 25,215.0 | 24,840.0 | 24,885.0 | 24,885.0 | 307,100 |
| 2020/11/26 | 24,420.0 | 24,825.0 | 24,250.0 | 24,805.0 | 24,805.0 | 206,700 |
| 2020/11/25 | 24,465.0 | 24,645.0 | 24,070.0 | 24,460.0 | 24,460.0 | 213,700 |
| 2020/11/24 | 23,945.0 | 24,405.0 | 23,735.0 | 24,315.0 | 24,315.0 | 383,400 |
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。
