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) |
|---|---|---|---|---|---|---|
| 2020/09/23 | 21,450.0 | 21,560.0 | 21,240.0 | 21,350.0 | 21,350.0 | 591,100 |
| 2020/09/18 | 20,990.0 | 21,160.0 | 20,890.0 | 21,080.0 | 21,080.0 | 295,800 |
| 2020/09/17 | 21,100.0 | 21,210.0 | 21,040.0 | 21,090.0 | 21,090.0 | 180,200 |
| 2020/09/16 | 21,120.0 | 21,280.0 | 21,030.0 | 21,270.0 | 21,270.0 | 171,800 |
| 2020/09/15 | 21,480.0 | 21,480.0 | 20,990.0 | 21,060.0 | 21,060.0 | 197,700 |
| 2020/09/14 | 21,410.0 | 21,450.0 | 21,300.0 | 21,340.0 | 21,340.0 | 127,000 |
| 2020/09/11 | 21,590.0 | 21,590.0 | 21,280.0 | 21,390.0 | 21,390.0 | 265,400 |
| 2020/09/10 | 21,400.0 | 21,430.0 | 21,090.0 | 21,260.0 | 21,260.0 | 154,400 |
| 2020/09/09 | 21,360.0 | 21,510.0 | 21,060.0 | 21,250.0 | 21,250.0 | 264,000 |
| 2020/09/08 | 21,700.0 | 21,700.0 | 21,450.0 | 21,700.0 | 21,700.0 | 111,700 |
| 2020/09/07 | 21,720.0 | 21,940.0 | 21,710.0 | 21,790.0 | 21,790.0 | 106,900 |
| 2020/09/04 | 22,110.0 | 22,240.0 | 21,920.0 | 22,080.0 | 22,080.0 | 186,800 |
| 2020/09/03 | 22,740.0 | 22,800.0 | 22,090.0 | 22,480.0 | 22,480.0 | 217,000 |
| 2020/09/02 | 22,650.0 | 22,670.0 | 22,110.0 | 22,240.0 | 22,240.0 | 139,900 |
| 2020/09/01 | 22,430.0 | 22,430.0 | 22,150.0 | 22,380.0 | 22,380.0 | 108,800 |
| 2020/08/31 | 22,170.0 | 22,490.0 | 22,170.0 | 22,450.0 | 22,450.0 | 207,500 |
| 2020/08/28 | 22,930.0 | 23,080.0 | 22,000.0 | 22,270.0 | 22,270.0 | 298,400 |
| 2020/08/27 | 22,910.0 | 23,050.0 | 22,710.0 | 22,880.0 | 22,880.0 | 186,700 |
| 2020/08/26 | 23,200.0 | 23,240.0 | 22,880.0 | 22,920.0 | 22,920.0 | 173,100 |
| 2020/08/25 | 23,400.0 | 23,400.0 | 23,160.0 | 23,250.0 | 23,250.0 | 174,300 |
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。
