18,031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) |
|---|---|---|---|---|---|---|
| 2018/07/31 | 16,400.0 | 16,440.0 | 15,930.0 | 16,050.0 | 16,050.0 | 461,100 |
| 2018/07/30 | 16,080.0 | 16,140.0 | 16,010.0 | 16,030.0 | 16,030.0 | 240,000 |
| 2018/07/27 | 16,300.0 | 16,330.0 | 16,150.0 | 16,230.0 | 16,230.0 | 173,100 |
| 2018/07/26 | 16,380.0 | 16,550.0 | 16,200.0 | 16,220.0 | 16,220.0 | 262,000 |
| 2018/07/25 | 16,560.0 | 16,600.0 | 16,310.0 | 16,390.0 | 16,390.0 | 136,900 |
| 2018/07/24 | 16,700.0 | 16,700.0 | 16,520.0 | 16,540.0 | 16,540.0 | 99,600 |
| 2018/07/23 | 16,650.0 | 16,700.0 | 16,470.0 | 16,590.0 | 16,590.0 | 132,100 |
| 2018/07/20 | 16,500.0 | 16,720.0 | 16,500.0 | 16,650.0 | 16,650.0 | 138,700 |
| 2018/07/19 | 16,450.0 | 16,620.0 | 16,300.0 | 16,540.0 | 16,540.0 | 202,200 |
| 2018/07/18 | 16,440.0 | 16,470.0 | 16,230.0 | 16,320.0 | 16,320.0 | 147,800 |
| 2018/07/17 | 16,270.0 | 16,300.0 | 16,100.0 | 16,230.0 | 16,230.0 | 218,900 |
| 2018/07/13 | 15,910.0 | 16,120.0 | 15,860.0 | 16,090.0 | 16,090.0 | 156,600 |
| 2018/07/12 | 16,200.0 | 16,250.0 | 15,940.0 | 15,950.0 | 15,950.0 | 191,100 |
| 2018/07/11 | 15,920.0 | 15,960.0 | 15,740.0 | 15,910.0 | 15,910.0 | 184,300 |
| 2018/07/10 | 16,140.0 | 16,220.0 | 16,030.0 | 16,030.0 | 16,030.0 | 222,100 |
| 2018/07/09 | 15,830.0 | 16,190.0 | 15,830.0 | 16,100.0 | 16,100.0 | 165,100 |
| 2018/07/06 | 15,780.0 | 15,870.0 | 15,650.0 | 15,800.0 | 15,800.0 | 239,200 |
| 2018/07/05 | 15,940.0 | 15,960.0 | 15,700.0 | 15,720.0 | 15,720.0 | 255,400 |
| 2018/07/04 | 15,990.0 | 16,060.0 | 15,890.0 | 15,980.0 | 15,980.0 | 157,500 |
| 2018/07/03 | 16,100.0 | 16,150.0 | 15,990.0 | 16,130.0 | 16,130.0 | 193,500 |
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。
