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) |
|---|---|---|---|---|---|---|
| 2020/04/09 | 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 |
| 2020/03/27 | 15,850.0 | 16,100.0 | 15,570.0 | 15,890.0 | 15,890.0 | 368,200 |
| 2020/03/26 | 14,740.0 | 15,300.0 | 14,250.0 | 15,300.0 | 15,300.0 | 448,500 |
| 2020/03/25 | 14,580.0 | 14,800.0 | 14,110.0 | 14,670.0 | 14,670.0 | 345,200 |
| 2020/03/24 | 15,340.0 | 15,390.0 | 14,080.0 | 14,280.0 | 14,280.0 | 336,400 |
| 2020/03/23 | 14,960.0 | 15,200.0 | 14,610.0 | 15,180.0 | 15,180.0 | 430,200 |
| 2020/03/19 | 14,710.0 | 15,460.0 | 14,540.0 | 14,610.0 | 14,610.0 | 504,700 |
| 2020/03/18 | 14,430.0 | 14,980.0 | 14,290.0 | 14,430.0 | 14,430.0 | 356,100 |
| 2020/03/17 | 13,000.0 | 14,610.0 | 12,930.0 | 14,400.0 | 14,400.0 | 502,900 |
| 2020/03/16 | 13,940.0 | 14,160.0 | 13,230.0 | 13,240.0 | 13,240.0 | 495,400 |
| 2020/03/13 | 14,290.0 | 14,550.0 | 13,870.0 | 14,240.0 | 14,240.0 | 571,500 |
| 2020/03/12 | 14,860.0 | 15,040.0 | 14,470.0 | 14,890.0 | 14,890.0 | 652,900 |
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。
