18,012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) |
|---|---|---|---|---|---|---|
| 2020/02/27 | 15,420.0 | 15,490.0 | 15,170.0 | 15,260.0 | 15,260.0 | 278,600 |
| 2020/02/26 | 15,190.0 | 15,530.0 | 15,150.0 | 15,400.0 | 15,400.0 | 306,800 |
| 2020/02/25 | 15,150.0 | 15,320.0 | 15,050.0 | 15,150.0 | 15,150.0 | 359,100 |
| 2020/02/21 | 15,610.0 | 15,670.0 | 15,500.0 | 15,550.0 | 15,550.0 | 207,900 |
| 2020/02/20 | 15,500.0 | 15,610.0 | 15,390.0 | 15,550.0 | 15,550.0 | 198,100 |
| 2020/02/19 | 15,500.0 | 15,540.0 | 15,410.0 | 15,450.0 | 15,450.0 | 152,500 |
| 2020/02/18 | 15,770.0 | 15,790.0 | 15,450.0 | 15,470.0 | 15,470.0 | 150,500 |
| 2020/02/17 | 15,940.0 | 15,950.0 | 15,670.0 | 15,810.0 | 15,810.0 | 138,800 |
| 2020/02/14 | 16,500.0 | 16,680.0 | 15,760.0 | 15,960.0 | 15,960.0 | 367,900 |
| 2020/02/13 | 16,700.0 | 16,830.0 | 16,180.0 | 16,580.0 | 16,580.0 | 359,600 |
| 2020/02/12 | 18,100.0 | 18,170.0 | 17,700.0 | 17,730.0 | 17,730.0 | 214,800 |
| 2020/02/10 | 17,850.0 | 17,990.0 | 17,820.0 | 17,860.0 | 17,860.0 | 114,200 |
| 2020/02/07 | 17,950.0 | 18,080.0 | 17,910.0 | 18,000.0 | 18,000.0 | 186,600 |
| 2020/02/06 | 17,700.0 | 18,040.0 | 17,670.0 | 17,940.0 | 17,940.0 | 240,000 |
| 2020/02/05 | 17,200.0 | 17,400.0 | 17,200.0 | 17,300.0 | 17,300.0 | 113,700 |
| 2020/02/04 | 16,890.0 | 17,130.0 | 16,850.0 | 17,100.0 | 17,100.0 | 152,600 |
| 2020/02/03 | 16,670.0 | 16,880.0 | 16,640.0 | 16,800.0 | 16,800.0 | 122,500 |
| 2020/01/31 | 16,910.0 | 17,040.0 | 16,850.0 | 16,860.0 | 16,860.0 | 180,500 |
| 2020/01/30 | 16,770.0 | 16,780.0 | 16,470.0 | 16,630.0 | 16,630.0 | 156,000 |
| 2020/01/29 | 16,650.0 | 16,720.0 | 16,560.0 | 16,670.0 | 16,670.0 | 101,200 |
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。
