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) |
|---|---|---|---|---|---|---|
| 2020/05/28 | 19,360.0 | 19,910.0 | 19,250.0 | 19,910.0 | 19,910.0 | 396,300 |
| 2020/05/27 | 19,260.0 | 19,680.0 | 19,220.0 | 19,560.0 | 19,560.0 | 473,000 |
| 2020/05/26 | 20,220.0 | 20,270.0 | 19,550.0 | 19,740.0 | 19,740.0 | 532,500 |
| 2020/05/25 | 20,410.0 | 20,600.0 | 19,950.0 | 20,130.0 | 20,130.0 | 301,900 |
| 2020/05/22 | 20,190.0 | 20,520.0 | 20,100.0 | 20,410.0 | 20,410.0 | 445,200 |
| 2020/05/21 | 20,480.0 | 20,480.0 | 19,960.0 | 20,180.0 | 20,180.0 | 298,800 |
| 2020/05/20 | 20,220.0 | 20,420.0 | 19,950.0 | 20,240.0 | 20,240.0 | 427,700 |
| 2020/05/19 | 19,500.0 | 20,460.0 | 19,410.0 | 20,460.0 | 20,460.0 | 938,300 |
| 2020/05/18 | 18,810.0 | 19,300.0 | 18,760.0 | 19,000.0 | 19,000.0 | 477,900 |
| 2020/05/15 | 18,490.0 | 18,980.0 | 18,490.0 | 18,880.0 | 18,880.0 | 284,800 |
| 2020/05/14 | 18,430.0 | 18,640.0 | 18,310.0 | 18,380.0 | 18,380.0 | 277,600 |
| 2020/05/13 | 17,900.0 | 18,600.0 | 17,790.0 | 18,520.0 | 18,520.0 | 402,300 |
| 2020/05/12 | 18,000.0 | 18,170.0 | 17,680.0 | 17,850.0 | 17,850.0 | 409,700 |
| 2020/05/11 | 17,270.0 | 18,220.0 | 17,220.0 | 18,030.0 | 18,030.0 | 440,200 |
| 2020/05/08 | 16,890.0 | 17,270.0 | 16,750.0 | 17,150.0 | 17,150.0 | 423,400 |
| 2020/05/07 | 15,680.0 | 16,150.0 | 15,630.0 | 16,150.0 | 16,150.0 | 351,500 |
| 2020/05/01 | 15,720.0 | 16,000.0 | 15,460.0 | 15,540.0 | 15,540.0 | 213,800 |
| 2020/04/30 | 16,470.0 | 16,500.0 | 15,720.0 | 15,840.0 | 15,840.0 | 465,800 |
| 2020/04/28 | 16,030.0 | 16,340.0 | 15,820.0 | 16,070.0 | 16,070.0 | 246,700 |
| 2020/04/27 | 15,890.0 | 16,110.0 | 15,780.0 | 16,020.0 | 16,020.0 | 140,100 |
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。
