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) |
|---|---|---|---|---|---|---|
| 2019/04/25 | 16,830.0 | 16,900.0 | 16,460.0 | 16,760.0 | 16,760.0 | 499,600 |
| 2019/04/24 | 17,150.0 | 17,490.0 | 16,570.0 | 16,830.0 | 16,830.0 | 728,100 |
| 2019/04/23 | 17,990.0 | 18,400.0 | 17,880.0 | 18,350.0 | 18,350.0 | 243,700 |
| 2019/04/22 | 17,950.0 | 18,030.0 | 17,870.0 | 18,010.0 | 18,010.0 | 108,000 |
| 2019/04/19 | 18,230.0 | 18,300.0 | 18,040.0 | 18,070.0 | 18,070.0 | 94,200 |
| 2019/04/18 | 18,200.0 | 18,250.0 | 18,050.0 | 18,080.0 | 18,080.0 | 157,500 |
| 2019/04/17 | 18,530.0 | 18,530.0 | 18,020.0 | 18,200.0 | 18,200.0 | 320,200 |
| 2019/04/16 | 18,600.0 | 18,670.0 | 18,480.0 | 18,560.0 | 18,560.0 | 193,200 |
| 2019/04/15 | 18,800.0 | 18,840.0 | 18,460.0 | 18,600.0 | 18,600.0 | 246,400 |
| 2019/04/12 | 18,000.0 | 18,260.0 | 17,890.0 | 18,260.0 | 18,260.0 | 284,500 |
| 2019/04/11 | 17,670.0 | 17,800.0 | 17,600.0 | 17,780.0 | 17,780.0 | 248,600 |
| 2019/04/10 | 17,490.0 | 17,680.0 | 17,460.0 | 17,540.0 | 17,540.0 | 138,200 |
| 2019/04/09 | 17,740.0 | 17,820.0 | 17,610.0 | 17,740.0 | 17,740.0 | 137,500 |
| 2019/04/08 | 17,720.0 | 17,860.0 | 17,680.0 | 17,790.0 | 17,790.0 | 84,200 |
| 2019/04/05 | 17,830.0 | 17,870.0 | 17,740.0 | 17,780.0 | 17,780.0 | 123,400 |
| 2019/04/04 | 17,800.0 | 17,910.0 | 17,680.0 | 17,760.0 | 17,760.0 | 92,500 |
| 2019/04/03 | 18,120.0 | 18,120.0 | 17,780.0 | 17,840.0 | 17,840.0 | 179,800 |
| 2019/04/02 | 18,230.0 | 18,230.0 | 17,800.0 | 17,840.0 | 17,840.0 | 164,900 |
| 2019/04/01 | 18,270.0 | 18,280.0 | 17,880.0 | 17,960.0 | 17,960.0 | 288,300 |
| 2019/03/29 | 17,790.0 | 18,030.0 | 17,740.0 | 18,000.0 | 18,000.0 | 239,200 |
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。
