18,913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) |
|---|---|---|---|---|---|---|
| 2019/02/13 | 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 |
| 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 |
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。
