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) |
|---|---|---|---|---|---|---|
| 2019/10/09 | 15,660.0 | 15,770.0 | 15,610.0 | 15,760.0 | 15,760.0 | 111,500 |
| 2019/10/08 | 15,830.0 | 15,910.0 | 15,730.0 | 15,740.0 | 15,740.0 | 126,000 |
| 2019/10/07 | 15,630.0 | 15,730.0 | 15,520.0 | 15,700.0 | 15,700.0 | 75,100 |
| 2019/10/04 | 15,610.0 | 15,690.0 | 15,350.0 | 15,650.0 | 15,650.0 | 155,800 |
| 2019/10/03 | 15,950.0 | 15,990.0 | 15,660.0 | 15,770.0 | 15,770.0 | 150,300 |
| 2019/10/02 | 16,180.0 | 16,430.0 | 16,140.0 | 16,350.0 | 16,350.0 | 176,800 |
| 2019/10/01 | 16,310.0 | 16,310.0 | 15,930.0 | 15,960.0 | 15,960.0 | 124,800 |
| 2019/09/30 | 16,180.0 | 16,330.0 | 16,110.0 | 16,280.0 | 16,280.0 | 144,100 |
| 2019/09/27 | 16,290.0 | 16,330.0 | 16,010.0 | 16,200.0 | 16,200.0 | 120,600 |
| 2019/09/26 | 16,500.0 | 16,500.0 | 16,130.0 | 16,160.0 | 16,160.0 | 202,100 |
| 2019/09/25 | 16,130.0 | 16,450.0 | 16,130.0 | 16,430.0 | 16,430.0 | 113,400 |
| 2019/09/24 | 16,120.0 | 16,450.0 | 16,080.0 | 16,340.0 | 16,340.0 | 132,100 |
| 2019/09/20 | 16,300.0 | 16,300.0 | 15,730.0 | 16,000.0 | 16,000.0 | 294,100 |
| 2019/09/19 | 16,110.0 | 16,300.0 | 16,100.0 | 16,300.0 | 16,300.0 | 179,500 |
| 2019/09/18 | 16,260.0 | 16,270.0 | 16,080.0 | 16,190.0 | 16,190.0 | 145,500 |
| 2019/09/17 | 16,350.0 | 16,450.0 | 16,190.0 | 16,240.0 | 16,240.0 | 150,800 |
| 2019/09/13 | 16,460.0 | 16,470.0 | 16,220.0 | 16,420.0 | 16,420.0 | 254,000 |
| 2019/09/12 | 16,060.0 | 16,390.0 | 15,990.0 | 16,290.0 | 16,290.0 | 222,400 |
| 2019/09/11 | 15,680.0 | 16,020.0 | 15,670.0 | 15,950.0 | 15,950.0 | 186,900 |
| 2019/09/10 | 15,840.0 | 15,880.0 | 15,670.0 | 15,730.0 | 15,730.0 | 132,700 |
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。
