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) |
|---|---|---|---|---|---|---|
| 2018/11/26 | 15,860.0 | 15,930.0 | 15,680.0 | 15,820.0 | 15,820.0 | 130,500 |
| 2018/11/22 | 15,680.0 | 15,730.0 | 15,530.0 | 15,720.0 | 15,720.0 | 125,600 |
| 2018/11/21 | 15,580.0 | 15,950.0 | 15,580.0 | 15,700.0 | 15,700.0 | 195,900 |
| 2018/11/20 | 15,560.0 | 16,010.0 | 15,500.0 | 15,720.0 | 15,720.0 | 258,900 |
| 2018/11/19 | 15,840.0 | 15,900.0 | 15,550.0 | 15,570.0 | 15,570.0 | 151,200 |
| 2018/11/16 | 15,420.0 | 15,880.0 | 15,410.0 | 15,840.0 | 15,840.0 | 225,200 |
| 2018/11/15 | 15,400.0 | 15,480.0 | 15,250.0 | 15,380.0 | 15,380.0 | 151,700 |
| 2018/11/14 | 15,390.0 | 15,620.0 | 15,390.0 | 15,500.0 | 15,500.0 | 174,300 |
| 2018/11/13 | 15,160.0 | 15,370.0 | 15,010.0 | 15,330.0 | 15,330.0 | 225,600 |
| 2018/11/12 | 15,130.0 | 15,440.0 | 15,100.0 | 15,370.0 | 15,370.0 | 157,900 |
| 2018/11/09 | 15,110.0 | 15,220.0 | 14,980.0 | 15,140.0 | 15,140.0 | 207,700 |
| 2018/11/08 | 14,990.0 | 15,070.0 | 14,780.0 | 15,050.0 | 15,050.0 | 237,300 |
| 2018/11/07 | 15,070.0 | 15,110.0 | 14,750.0 | 14,830.0 | 14,830.0 | 185,900 |
| 2018/11/06 | 14,990.0 | 15,070.0 | 14,900.0 | 15,010.0 | 15,010.0 | 176,900 |
| 2018/11/05 | 15,250.0 | 15,310.0 | 14,860.0 | 15,000.0 | 15,000.0 | 235,500 |
| 2018/11/02 | 15,450.0 | 15,510.0 | 15,250.0 | 15,430.0 | 15,430.0 | 242,200 |
| 2018/11/01 | 15,450.0 | 15,570.0 | 15,290.0 | 15,330.0 | 15,330.0 | 162,300 |
| 2018/10/31 | 15,360.0 | 15,470.0 | 15,180.0 | 15,440.0 | 15,440.0 | 247,200 |
| 2018/10/30 | 15,410.0 | 15,520.0 | 15,280.0 | 15,360.0 | 15,360.0 | 415,700 |
| 2018/10/29 | 15,440.0 | 15,870.0 | 15,440.0 | 15,600.0 | 15,600.0 | 427,300 |
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。
