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) |
|---|---|---|---|---|---|---|
| 2018/10/26 | 15,230.0 | 15,500.0 | 14,970.0 | 15,370.0 | 15,370.0 | 389,200 |
| 2018/10/25 | 15,030.0 | 15,400.0 | 15,010.0 | 15,170.0 | 15,170.0 | 418,100 |
| 2018/10/24 | 15,170.0 | 15,280.0 | 14,930.0 | 15,210.0 | 15,210.0 | 610,400 |
| 2018/10/23 | 15,660.0 | 15,760.0 | 15,350.0 | 15,370.0 | 15,370.0 | 260,300 |
| 2018/10/22 | 15,690.0 | 15,760.0 | 15,520.0 | 15,660.0 | 15,660.0 | 233,100 |
| 2018/10/19 | 15,940.0 | 15,980.0 | 15,770.0 | 15,870.0 | 15,870.0 | 158,900 |
| 2018/10/18 | 15,870.0 | 15,970.0 | 15,760.0 | 15,940.0 | 15,940.0 | 218,800 |
| 2018/10/17 | 15,930.0 | 16,040.0 | 15,750.0 | 15,960.0 | 15,960.0 | 213,000 |
| 2018/10/16 | 15,700.0 | 15,930.0 | 15,470.0 | 15,760.0 | 15,760.0 | 284,700 |
| 2018/10/15 | 15,900.0 | 15,960.0 | 15,770.0 | 15,810.0 | 15,810.0 | 211,800 |
| 2018/10/12 | 16,150.0 | 16,270.0 | 15,930.0 | 15,970.0 | 15,970.0 | 234,000 |
| 2018/10/11 | 16,590.0 | 16,770.0 | 16,160.0 | 16,240.0 | 16,240.0 | 317,500 |
| 2018/10/10 | 17,130.0 | 17,230.0 | 16,950.0 | 17,090.0 | 17,090.0 | 167,300 |
| 2018/10/09 | 17,270.0 | 17,380.0 | 16,950.0 | 17,040.0 | 17,040.0 | 220,900 |
| 2018/10/05 | 17,270.0 | 17,440.0 | 17,220.0 | 17,270.0 | 17,270.0 | 244,100 |
| 2018/10/04 | 17,610.0 | 17,670.0 | 17,200.0 | 17,290.0 | 17,290.0 | 239,400 |
| 2018/10/03 | 17,630.0 | 17,830.0 | 17,450.0 | 17,490.0 | 17,490.0 | 197,300 |
| 2018/10/02 | 17,560.0 | 17,850.0 | 17,260.0 | 17,700.0 | 17,700.0 | 296,000 |
| 2018/10/01 | 18,110.0 | 18,130.0 | 17,770.0 | 17,800.0 | 17,800.0 | 265,400 |
| 2018/09/28 | 18,430.0 | 18,440.0 | 18,190.0 | 18,310.0 | 18,310.0 | 201,700 |
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。
