18,028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) |
|---|---|---|---|---|---|---|
| 2020/08/24 | 23,140.0 | 23,560.0 | 23,050.0 | 23,390.0 | 23,390.0 | 181,200 |
| 2020/08/21 | 23,130.0 | 23,130.0 | 22,860.0 | 23,000.0 | 23,000.0 | 154,800 |
| 2020/08/20 | 23,030.0 | 23,090.0 | 22,890.0 | 23,070.0 | 23,070.0 | 124,200 |
| 2020/08/19 | 23,130.0 | 23,330.0 | 23,000.0 | 23,040.0 | 23,040.0 | 277,200 |
| 2020/08/18 | 22,950.0 | 23,000.0 | 22,820.0 | 23,000.0 | 23,000.0 | 159,000 |
| 2020/08/17 | 22,890.0 | 22,900.0 | 22,690.0 | 22,790.0 | 22,790.0 | 117,700 |
| 2020/08/14 | 23,070.0 | 23,070.0 | 22,730.0 | 22,910.0 | 22,910.0 | 189,200 |
| 2020/08/13 | 22,730.0 | 23,000.0 | 22,580.0 | 22,980.0 | 22,980.0 | 293,600 |
| 2020/08/12 | 22,750.0 | 22,760.0 | 22,400.0 | 22,450.0 | 22,450.0 | 357,900 |
| 2020/08/11 | 22,860.0 | 22,990.0 | 22,650.0 | 22,860.0 | 22,860.0 | 329,200 |
| 2020/08/07 | 23,230.0 | 23,440.0 | 23,060.0 | 23,300.0 | 23,300.0 | 217,000 |
| 2020/08/06 | 23,570.0 | 23,620.0 | 23,260.0 | 23,500.0 | 23,500.0 | 252,800 |
| 2020/08/05 | 23,190.0 | 23,570.0 | 23,100.0 | 23,570.0 | 23,570.0 | 236,300 |
| 2020/08/04 | 23,300.0 | 23,670.0 | 23,170.0 | 23,380.0 | 23,380.0 | 383,800 |
| 2020/08/03 | 23,370.0 | 23,400.0 | 22,670.0 | 22,940.0 | 22,940.0 | 269,800 |
| 2020/07/31 | 23,240.0 | 23,240.0 | 22,810.0 | 23,000.0 | 23,000.0 | 583,200 |
| 2020/07/30 | 22,730.0 | 23,330.0 | 22,260.0 | 23,030.0 | 23,030.0 | 644,400 |
| 2020/07/29 | 22,400.0 | 22,500.0 | 21,770.0 | 22,260.0 | 22,260.0 | 918,000 |
| 2020/07/28 | 21,630.0 | 21,780.0 | 21,430.0 | 21,530.0 | 21,530.0 | 239,100 |
| 2020/07/27 | 21,110.0 | 21,800.0 | 21,100.0 | 21,720.0 | 21,720.0 | 345,900 |
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。
