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) |
|---|---|---|---|---|---|---|
| 2020/07/22 | 21,510.0 | 21,560.0 | 21,300.0 | 21,460.0 | 21,460.0 | 257,000 |
| 2020/07/21 | 21,590.0 | 21,670.0 | 21,340.0 | 21,550.0 | 21,550.0 | 246,000 |
| 2020/07/20 | 21,320.0 | 21,570.0 | 21,170.0 | 21,430.0 | 21,430.0 | 204,800 |
| 2020/07/17 | 21,330.0 | 21,440.0 | 21,200.0 | 21,290.0 | 21,290.0 | 111,000 |
| 2020/07/16 | 21,190.0 | 21,350.0 | 21,030.0 | 21,260.0 | 21,260.0 | 330,900 |
| 2020/07/15 | 21,630.0 | 21,630.0 | 21,270.0 | 21,420.0 | 21,420.0 | 261,000 |
| 2020/07/14 | 21,010.0 | 21,420.0 | 20,980.0 | 21,400.0 | 21,400.0 | 340,400 |
| 2020/07/13 | 21,120.0 | 21,130.0 | 20,900.0 | 21,090.0 | 21,090.0 | 238,400 |
| 2020/07/10 | 21,080.0 | 21,210.0 | 20,900.0 | 20,980.0 | 20,980.0 | 316,300 |
| 2020/07/09 | 21,340.0 | 21,520.0 | 21,210.0 | 21,400.0 | 21,400.0 | 271,000 |
| 2020/07/08 | 21,850.0 | 21,870.0 | 21,520.0 | 21,520.0 | 21,520.0 | 233,100 |
| 2020/07/07 | 21,980.0 | 21,990.0 | 21,620.0 | 21,910.0 | 21,910.0 | 315,400 |
| 2020/07/06 | 22,080.0 | 22,200.0 | 21,480.0 | 21,770.0 | 21,770.0 | 284,700 |
| 2020/07/03 | 21,800.0 | 22,140.0 | 21,720.0 | 22,010.0 | 22,010.0 | 328,500 |
| 2020/07/02 | 21,070.0 | 21,680.0 | 21,070.0 | 21,640.0 | 21,640.0 | 459,100 |
| 2020/07/01 | 20,860.0 | 20,950.0 | 20,500.0 | 20,880.0 | 20,880.0 | 183,300 |
| 2020/06/30 | 20,880.0 | 20,910.0 | 20,640.0 | 20,750.0 | 20,750.0 | 184,500 |
| 2020/06/29 | 20,610.0 | 20,770.0 | 20,470.0 | 20,610.0 | 20,610.0 | 141,300 |
| 2020/06/26 | 20,640.0 | 20,640.0 | 20,420.0 | 20,640.0 | 20,640.0 | 192,800 |
| 2020/06/25 | 20,400.0 | 20,630.0 | 20,300.0 | 20,520.0 | 20,520.0 | 394,300 |
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。
