17,813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) |
|---|---|---|---|---|---|---|
| 2020/05/13 | 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 |
| 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 |
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。
