17,824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) |
|---|---|---|---|---|---|---|
| 2018/12/10 | 15,910.0 | 16,080.0 | 15,900.0 | 16,000.0 | 16,000.0 | 128,700 |
| 2018/12/07 | 16,110.0 | 16,390.0 | 16,080.0 | 16,220.0 | 16,220.0 | 178,200 |
| 2018/12/06 | 16,140.0 | 16,200.0 | 15,960.0 | 16,000.0 | 16,000.0 | 173,300 |
| 2018/12/05 | 16,100.0 | 16,370.0 | 16,030.0 | 16,240.0 | 16,240.0 | 143,900 |
| 2018/12/04 | 16,840.0 | 16,860.0 | 16,430.0 | 16,430.0 | 16,430.0 | 200,700 |
| 2018/12/03 | 16,570.0 | 16,860.0 | 16,510.0 | 16,810.0 | 16,810.0 | 166,300 |
| 2018/11/30 | 16,380.0 | 16,620.0 | 16,300.0 | 16,580.0 | 16,580.0 | 407,000 |
| 2018/11/29 | 16,500.0 | 16,500.0 | 16,180.0 | 16,310.0 | 16,310.0 | 246,000 |
| 2018/11/28 | 16,000.0 | 16,090.0 | 15,930.0 | 16,070.0 | 16,070.0 | 130,300 |
| 2018/11/27 | 15,990.0 | 15,990.0 | 15,780.0 | 15,910.0 | 15,910.0 | 108,300 |
| 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 |
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。
