18,011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) |
|---|---|---|---|---|---|---|
| 2020/04/24 | 15,820.0 | 16,240.0 | 15,710.0 | 16,090.0 | 16,090.0 | 257,000 |
| 2020/04/23 | 15,510.0 | 15,910.0 | 15,480.0 | 15,910.0 | 15,910.0 | 176,600 |
| 2020/04/22 | 15,780.0 | 15,810.0 | 15,400.0 | 15,550.0 | 15,550.0 | 253,100 |
| 2020/04/21 | 16,000.0 | 16,280.0 | 15,840.0 | 15,950.0 | 15,950.0 | 236,000 |
| 2020/04/20 | 16,100.0 | 16,410.0 | 16,100.0 | 16,120.0 | 16,120.0 | 119,900 |
| 2020/04/17 | 16,220.0 | 16,320.0 | 15,960.0 | 16,300.0 | 16,300.0 | 216,100 |
| 2020/04/16 | 16,060.0 | 16,150.0 | 15,530.0 | 15,620.0 | 15,620.0 | 270,000 |
| 2020/04/15 | 15,890.0 | 16,330.0 | 15,710.0 | 16,290.0 | 16,290.0 | 207,400 |
| 2020/04/14 | 15,440.0 | 15,970.0 | 15,340.0 | 15,970.0 | 15,970.0 | 169,000 |
| 2020/04/13 | 15,400.0 | 15,560.0 | 15,240.0 | 15,340.0 | 15,340.0 | 92,900 |
| 2020/04/10 | 15,400.0 | 15,530.0 | 14,940.0 | 15,460.0 | 15,460.0 | 150,700 |
| 2020/04/09 | 15,350.0 | 15,450.0 | 14,980.0 | 15,270.0 | 15,270.0 | 135,000 |
| 2020/04/08 | 15,500.0 | 15,540.0 | 15,210.0 | 15,520.0 | 15,520.0 | 287,100 |
| 2020/04/07 | 15,360.0 | 15,490.0 | 14,950.0 | 15,460.0 | 15,460.0 | 328,500 |
| 2020/04/06 | 14,820.0 | 15,460.0 | 14,560.0 | 15,430.0 | 15,430.0 | 296,100 |
| 2020/04/03 | 14,640.0 | 14,970.0 | 14,460.0 | 14,650.0 | 14,650.0 | 273,700 |
| 2020/04/02 | 15,080.0 | 15,340.0 | 14,860.0 | 15,040.0 | 15,040.0 | 217,700 |
| 2020/04/01 | 15,400.0 | 15,570.0 | 14,890.0 | 15,020.0 | 15,020.0 | 207,500 |
| 2020/03/31 | 15,940.0 | 16,000.0 | 15,380.0 | 15,440.0 | 15,440.0 | 225,600 |
| 2020/03/30 | 15,740.0 | 16,100.0 | 15,280.0 | 16,040.0 | 16,040.0 | 291,800 |
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。
