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) |
|---|---|---|---|---|---|---|
| 2020/10/22 | 20,540.0 | 20,540.0 | 20,120.0 | 20,160.0 | 20,160.0 | 195,100 |
| 2020/10/21 | 20,860.0 | 20,860.0 | 20,380.0 | 20,380.0 | 20,380.0 | 193,300 |
| 2020/10/20 | 20,700.0 | 20,820.0 | 20,520.0 | 20,610.0 | 20,610.0 | 159,100 |
| 2020/10/19 | 20,660.0 | 20,760.0 | 20,550.0 | 20,600.0 | 20,600.0 | 198,600 |
| 2020/10/16 | 20,640.0 | 20,640.0 | 20,310.0 | 20,440.0 | 20,440.0 | 188,400 |
| 2020/10/15 | 20,820.0 | 20,890.0 | 20,620.0 | 20,630.0 | 20,630.0 | 107,300 |
| 2020/10/14 | 20,800.0 | 20,990.0 | 20,750.0 | 20,960.0 | 20,960.0 | 129,600 |
| 2020/10/13 | 20,800.0 | 20,820.0 | 20,610.0 | 20,720.0 | 20,720.0 | 177,500 |
| 2020/10/12 | 20,910.0 | 21,020.0 | 20,770.0 | 20,800.0 | 20,800.0 | 148,100 |
| 2020/10/09 | 21,390.0 | 21,470.0 | 21,140.0 | 21,220.0 | 21,220.0 | 122,700 |
| 2020/10/08 | 21,600.0 | 21,680.0 | 21,480.0 | 21,530.0 | 21,530.0 | 186,300 |
| 2020/10/07 | 21,290.0 | 21,490.0 | 21,160.0 | 21,390.0 | 21,390.0 | 213,300 |
| 2020/10/06 | 21,980.0 | 22,000.0 | 21,260.0 | 21,300.0 | 21,300.0 | 305,000 |
| 2020/10/05 | 21,740.0 | 21,970.0 | 21,480.0 | 21,860.0 | 21,860.0 | 349,300 |
| 2020/10/02 | 21,390.0 | 21,520.0 | 21,230.0 | 21,430.0 | 21,430.0 | 442,000 |
| 2020/09/30 | 21,150.0 | 21,270.0 | 20,720.0 | 20,720.0 | 20,720.0 | 367,000 |
| 2020/09/29 | 21,630.0 | 21,690.0 | 21,470.0 | 21,580.0 | 21,580.0 | 256,900 |
| 2020/09/28 | 21,600.0 | 21,600.0 | 21,230.0 | 21,510.0 | 21,510.0 | 367,100 |
| 2020/09/25 | 21,220.0 | 21,430.0 | 21,060.0 | 21,290.0 | 21,290.0 | 302,800 |
| 2020/09/24 | 21,350.0 | 21,520.0 | 21,150.0 | 21,230.0 | 21,230.0 | 257,400 |
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。
