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) |
|---|---|---|---|---|---|---|
| 2019/06/13 | 16,660.0 | 16,760.0 | 16,570.0 | 16,670.0 | 16,670.0 | 135,700 |
| 2019/06/12 | 17,040.0 | 17,040.0 | 16,760.0 | 16,780.0 | 16,780.0 | 120,200 |
| 2019/06/11 | 16,890.0 | 16,890.0 | 16,650.0 | 16,840.0 | 16,840.0 | 130,400 |
| 2019/06/10 | 16,890.0 | 17,090.0 | 16,760.0 | 17,000.0 | 17,000.0 | 100,900 |
| 2019/06/07 | 16,840.0 | 16,860.0 | 16,660.0 | 16,700.0 | 16,700.0 | 92,100 |
| 2019/06/06 | 16,970.0 | 17,080.0 | 16,840.0 | 16,910.0 | 16,910.0 | 162,700 |
| 2019/06/05 | 16,740.0 | 16,890.0 | 16,640.0 | 16,840.0 | 16,840.0 | 136,700 |
| 2019/06/04 | 16,740.0 | 16,770.0 | 16,370.0 | 16,570.0 | 16,570.0 | 116,900 |
| 2019/06/03 | 16,300.0 | 16,740.0 | 16,300.0 | 16,720.0 | 16,720.0 | 124,600 |
| 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 |
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。
