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) |
|---|---|---|---|---|---|---|
| 2019/03/28 | 17,790.0 | 17,980.0 | 17,540.0 | 17,700.0 | 17,700.0 | 266,500 |
| 2019/03/27 | 17,500.0 | 17,790.0 | 17,440.0 | 17,780.0 | 17,780.0 | 317,200 |
| 2019/03/26 | 16,930.0 | 17,410.0 | 16,850.0 | 17,250.0 | 17,250.0 | 278,500 |
| 2019/03/25 | 17,060.0 | 17,060.0 | 16,650.0 | 16,740.0 | 16,740.0 | 191,500 |
| 2019/03/22 | 17,500.0 | 17,500.0 | 16,900.0 | 17,300.0 | 17,300.0 | 172,300 |
| 2019/03/20 | 16,870.0 | 17,020.0 | 16,770.0 | 17,000.0 | 17,000.0 | 146,900 |
| 2019/03/19 | 17,180.0 | 17,180.0 | 16,920.0 | 16,970.0 | 16,970.0 | 100,500 |
| 2019/03/18 | 17,280.0 | 17,300.0 | 17,160.0 | 17,180.0 | 17,180.0 | 188,500 |
| 2019/03/15 | 17,000.0 | 17,180.0 | 16,980.0 | 17,100.0 | 17,100.0 | 293,600 |
| 2019/03/14 | 17,050.0 | 17,110.0 | 16,930.0 | 17,060.0 | 17,060.0 | 203,200 |
| 2019/03/13 | 16,920.0 | 17,010.0 | 16,740.0 | 16,850.0 | 16,850.0 | 169,100 |
| 2019/03/12 | 16,770.0 | 17,040.0 | 16,760.0 | 16,950.0 | 16,950.0 | 182,500 |
| 2019/03/11 | 16,510.0 | 16,770.0 | 16,510.0 | 16,700.0 | 16,700.0 | 108,400 |
| 2019/03/08 | 16,560.0 | 16,770.0 | 16,550.0 | 16,580.0 | 16,580.0 | 160,000 |
| 2019/03/07 | 16,860.0 | 17,030.0 | 16,630.0 | 16,700.0 | 16,700.0 | 175,200 |
| 2019/03/06 | 16,880.0 | 16,900.0 | 16,740.0 | 16,900.0 | 16,900.0 | 184,100 |
| 2019/03/05 | 16,820.0 | 17,100.0 | 16,790.0 | 16,990.0 | 16,990.0 | 154,100 |
| 2019/03/04 | 16,860.0 | 16,890.0 | 16,720.0 | 16,820.0 | 16,820.0 | 124,100 |
| 2019/03/01 | 16,960.0 | 16,990.0 | 16,670.0 | 16,790.0 | 16,790.0 | 198,900 |
| 2019/02/28 | 17,000.0 | 17,070.0 | 16,880.0 | 16,910.0 | 16,910.0 | 184,900 |
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。
