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) |
|---|---|---|---|---|---|---|
| 2019/07/11 | 15,570.0 | 15,990.0 | 15,530.0 | 15,860.0 | 15,860.0 | 226,800 |
| 2019/07/10 | 15,650.0 | 15,920.0 | 15,570.0 | 15,860.0 | 15,860.0 | 216,300 |
| 2019/07/09 | 16,140.0 | 16,140.0 | 15,930.0 | 16,010.0 | 16,010.0 | 152,800 |
| 2019/07/08 | 16,390.0 | 16,420.0 | 16,120.0 | 16,150.0 | 16,150.0 | 175,500 |
| 2019/07/05 | 16,610.0 | 16,610.0 | 16,460.0 | 16,520.0 | 16,520.0 | 145,400 |
| 2019/07/04 | 16,470.0 | 16,710.0 | 16,440.0 | 16,700.0 | 16,700.0 | 103,900 |
| 2019/07/03 | 16,620.0 | 16,650.0 | 16,270.0 | 16,320.0 | 16,320.0 | 145,300 |
| 2019/07/02 | 16,500.0 | 16,640.0 | 16,430.0 | 16,620.0 | 16,620.0 | 157,000 |
| 2019/07/01 | 16,380.0 | 16,410.0 | 16,120.0 | 16,380.0 | 16,380.0 | 149,400 |
| 2019/06/28 | 16,150.0 | 16,210.0 | 15,980.0 | 16,030.0 | 16,030.0 | 158,100 |
| 2019/06/27 | 16,000.0 | 16,160.0 | 15,930.0 | 16,160.0 | 16,160.0 | 166,400 |
| 2019/06/26 | 16,170.0 | 16,270.0 | 16,000.0 | 16,040.0 | 16,040.0 | 120,800 |
| 2019/06/25 | 16,210.0 | 16,470.0 | 16,210.0 | 16,250.0 | 16,250.0 | 140,700 |
| 2019/06/24 | 16,330.0 | 16,500.0 | 16,280.0 | 16,430.0 | 16,430.0 | 87,200 |
| 2019/06/21 | 16,370.0 | 16,540.0 | 16,300.0 | 16,380.0 | 16,380.0 | 201,700 |
| 2019/06/20 | 16,600.0 | 16,680.0 | 16,520.0 | 16,550.0 | 16,550.0 | 109,100 |
| 2019/06/19 | 16,370.0 | 16,540.0 | 16,210.0 | 16,470.0 | 16,470.0 | 190,500 |
| 2019/06/18 | 16,380.0 | 16,550.0 | 16,120.0 | 16,180.0 | 16,180.0 | 171,500 |
| 2019/06/17 | 16,540.0 | 16,630.0 | 16,500.0 | 16,530.0 | 16,530.0 | 107,900 |
| 2019/06/14 | 16,780.0 | 16,780.0 | 16,590.0 | 16,610.0 | 16,610.0 | 120,800 |
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。
