18,035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) |
|---|---|---|---|---|---|---|
| 2019/05/31 | 16,680.0 | 16,890.0 | 16,600.0 | 16,640.0 | 16,640.0 | 170,900 |
| 2019/05/30 | 16,920.0 | 16,920.0 | 16,620.0 | 16,810.0 | 16,810.0 | 140,600 |
| 2019/05/29 | 16,720.0 | 16,860.0 | 16,630.0 | 16,760.0 | 16,760.0 | 153,800 |
| 2019/05/28 | 17,090.0 | 17,130.0 | 16,830.0 | 16,830.0 | 16,830.0 | 150,000 |
| 2019/05/27 | 16,920.0 | 17,000.0 | 16,810.0 | 17,000.0 | 17,000.0 | 109,100 |
| 2019/05/24 | 16,890.0 | 17,070.0 | 16,820.0 | 17,030.0 | 17,030.0 | 164,700 |
| 2019/05/23 | 16,780.0 | 17,000.0 | 16,760.0 | 16,910.0 | 16,910.0 | 145,400 |
| 2019/05/22 | 16,780.0 | 16,780.0 | 16,580.0 | 16,730.0 | 16,730.0 | 163,800 |
| 2019/05/21 | 16,750.0 | 16,970.0 | 16,660.0 | 16,780.0 | 16,780.0 | 220,200 |
| 2019/05/20 | 16,200.0 | 16,800.0 | 16,200.0 | 16,750.0 | 16,750.0 | 220,800 |
| 2019/05/17 | 16,260.0 | 16,400.0 | 16,120.0 | 16,270.0 | 16,270.0 | 130,400 |
| 2019/05/16 | 16,250.0 | 16,330.0 | 15,990.0 | 16,080.0 | 16,080.0 | 254,300 |
| 2019/05/15 | 15,710.0 | 16,090.0 | 15,610.0 | 16,090.0 | 16,090.0 | 292,300 |
| 2019/05/14 | 15,420.0 | 15,780.0 | 15,400.0 | 15,720.0 | 15,720.0 | 182,200 |
| 2019/05/13 | 15,600.0 | 15,830.0 | 15,570.0 | 15,760.0 | 15,760.0 | 171,000 |
| 2019/05/10 | 15,580.0 | 15,790.0 | 15,570.0 | 15,750.0 | 15,750.0 | 271,100 |
| 2019/05/09 | 15,700.0 | 15,730.0 | 15,500.0 | 15,570.0 | 15,570.0 | 262,100 |
| 2019/05/08 | 15,870.0 | 16,030.0 | 15,610.0 | 15,700.0 | 15,700.0 | 273,300 |
| 2019/05/07 | 16,130.0 | 16,340.0 | 15,990.0 | 16,100.0 | 16,100.0 | 262,200 |
| 2019/04/26 | 16,690.0 | 16,710.0 | 16,160.0 | 16,290.0 | 16,290.0 | 358,900 |
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。
