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) |
|---|---|---|---|---|---|---|
| 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 |
| 2018/09/27 | 18,570.0 | 18,600.0 | 18,300.0 | 18,300.0 | 18,300.0 | 180,100 |
| 2018/09/26 | 18,490.0 | 18,520.0 | 18,360.0 | 18,500.0 | 18,500.0 | 217,700 |
| 2018/09/25 | 18,430.0 | 18,560.0 | 18,270.0 | 18,500.0 | 18,500.0 | 284,200 |
| 2018/09/21 | 18,590.0 | 18,590.0 | 18,220.0 | 18,350.0 | 18,350.0 | 263,100 |
| 2018/09/20 | 18,530.0 | 18,550.0 | 18,300.0 | 18,500.0 | 18,500.0 | 179,900 |
| 2018/09/19 | 18,660.0 | 18,700.0 | 18,490.0 | 18,580.0 | 18,580.0 | 255,400 |
| 2018/09/18 | 17,810.0 | 18,560.0 | 17,770.0 | 18,460.0 | 18,460.0 | 340,400 |
| 2018/09/14 | 17,800.0 | 17,880.0 | 17,590.0 | 17,710.0 | 17,710.0 | 302,100 |
| 2018/09/13 | 17,720.0 | 17,880.0 | 17,570.0 | 17,800.0 | 17,800.0 | 204,300 |
| 2018/09/12 | 17,380.0 | 17,580.0 | 17,350.0 | 17,560.0 | 17,560.0 | 170,700 |
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。
