17,822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) |
|---|---|---|---|---|---|---|
| 2020/09/07 | 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 |
| 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 |
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。
