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) |
|---|---|---|---|---|---|---|
| 2019/01/29 | 15,030.0 | 15,190.0 | 14,920.0 | 15,150.0 | 15,150.0 | 183,200 |
| 2019/01/28 | 15,030.0 | 15,280.0 | 15,000.0 | 15,150.0 | 15,150.0 | 196,000 |
| 2019/01/25 | 14,980.0 | 15,210.0 | 14,940.0 | 15,160.0 | 15,160.0 | 271,400 |
| 2019/01/24 | 15,090.0 | 15,130.0 | 14,930.0 | 15,100.0 | 15,100.0 | 186,200 |
| 2019/01/23 | 15,360.0 | 15,410.0 | 15,170.0 | 15,170.0 | 15,170.0 | 217,400 |
| 2019/01/22 | 15,400.0 | 15,500.0 | 15,310.0 | 15,400.0 | 15,400.0 | 140,600 |
| 2019/01/21 | 15,420.0 | 15,540.0 | 15,320.0 | 15,450.0 | 15,450.0 | 121,200 |
| 2019/01/18 | 15,300.0 | 15,480.0 | 15,260.0 | 15,360.0 | 15,360.0 | 192,200 |
| 2019/01/17 | 15,390.0 | 15,420.0 | 15,250.0 | 15,340.0 | 15,340.0 | 175,900 |
| 2019/01/16 | 15,310.0 | 15,470.0 | 15,130.0 | 15,340.0 | 15,340.0 | 332,000 |
| 2019/01/15 | 15,710.0 | 15,830.0 | 15,510.0 | 15,590.0 | 15,590.0 | 161,100 |
| 2019/01/11 | 15,890.0 | 15,960.0 | 15,740.0 | 15,760.0 | 15,760.0 | 116,700 |
| 2019/01/10 | 15,700.0 | 15,910.0 | 15,580.0 | 15,880.0 | 15,880.0 | 151,100 |
| 2019/01/09 | 15,810.0 | 16,130.0 | 15,800.0 | 16,030.0 | 16,030.0 | 147,700 |
| 2019/01/08 | 15,900.0 | 16,170.0 | 15,740.0 | 15,740.0 | 15,740.0 | 163,900 |
| 2019/01/07 | 15,990.0 | 16,030.0 | 15,850.0 | 15,860.0 | 15,860.0 | 198,100 |
| 2019/01/04 | 15,120.0 | 15,580.0 | 15,110.0 | 15,530.0 | 15,530.0 | 260,600 |
| 2018/12/28 | 15,510.0 | 15,620.0 | 15,340.0 | 15,520.0 | 15,520.0 | 108,100 |
| 2018/12/27 | 14,870.0 | 15,650.0 | 14,860.0 | 15,580.0 | 15,580.0 | 198,700 |
| 2018/12/26 | 14,600.0 | 14,840.0 | 14,390.0 | 14,560.0 | 14,560.0 | 133,100 |
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。
