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) |
|---|---|---|---|---|---|---|
| 2019/02/27 | 17,310.0 | 17,340.0 | 16,990.0 | 17,030.0 | 17,030.0 | 230,700 |
| 2019/02/26 | 17,600.0 | 17,640.0 | 17,240.0 | 17,290.0 | 17,290.0 | 166,200 |
| 2019/02/25 | 17,530.0 | 17,580.0 | 17,420.0 | 17,570.0 | 17,570.0 | 127,200 |
| 2019/02/22 | 17,390.0 | 17,520.0 | 17,380.0 | 17,440.0 | 17,440.0 | 224,600 |
| 2019/02/21 | 17,480.0 | 17,500.0 | 17,010.0 | 17,320.0 | 17,320.0 | 268,700 |
| 2019/02/20 | 16,700.0 | 17,160.0 | 16,640.0 | 17,150.0 | 17,150.0 | 266,100 |
| 2019/02/19 | 16,880.0 | 17,020.0 | 16,680.0 | 16,770.0 | 16,770.0 | 203,500 |
| 2019/02/18 | 17,010.0 | 17,090.0 | 16,750.0 | 16,840.0 | 16,840.0 | 208,700 |
| 2019/02/15 | 17,050.0 | 17,070.0 | 16,760.0 | 16,960.0 | 16,960.0 | 268,200 |
| 2019/02/14 | 16,850.0 | 17,200.0 | 16,850.0 | 17,120.0 | 17,120.0 | 325,900 |
| 2019/02/13 | 16,500.0 | 16,770.0 | 16,110.0 | 16,700.0 | 16,700.0 | 421,700 |
| 2019/02/12 | 15,400.0 | 15,630.0 | 15,330.0 | 15,500.0 | 15,500.0 | 243,200 |
| 2019/02/08 | 15,300.0 | 15,460.0 | 15,200.0 | 15,280.0 | 15,280.0 | 107,900 |
| 2019/02/07 | 15,580.0 | 15,590.0 | 15,370.0 | 15,490.0 | 15,490.0 | 131,500 |
| 2019/02/06 | 15,800.0 | 15,940.0 | 15,680.0 | 15,690.0 | 15,690.0 | 159,200 |
| 2019/02/05 | 15,630.0 | 15,770.0 | 15,590.0 | 15,680.0 | 15,680.0 | 106,100 |
| 2019/02/04 | 15,380.0 | 15,650.0 | 15,340.0 | 15,520.0 | 15,520.0 | 108,200 |
| 2019/02/01 | 15,170.0 | 15,410.0 | 15,110.0 | 15,350.0 | 15,350.0 | 165,000 |
| 2019/01/31 | 15,350.0 | 15,390.0 | 15,180.0 | 15,220.0 | 15,220.0 | 139,800 |
| 2019/01/30 | 15,130.0 | 15,180.0 | 14,980.0 | 15,100.0 | 15,100.0 | 252,500 |
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。
