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) |
|---|---|---|---|---|---|---|
| 2019/03/12 | 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 |
| 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 |
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。
