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) |
|---|---|---|---|---|---|---|
| 2018/08/14 | 16,400.0 | 16,510.0 | 16,330.0 | 16,500.0 | 16,500.0 | 173,600 |
| 2018/08/13 | 16,470.0 | 16,510.0 | 16,290.0 | 16,320.0 | 16,320.0 | 192,400 |
| 2018/08/10 | 16,540.0 | 16,630.0 | 16,390.0 | 16,470.0 | 16,470.0 | 176,400 |
| 2018/08/09 | 16,370.0 | 16,490.0 | 16,340.0 | 16,430.0 | 16,430.0 | 107,200 |
| 2018/08/08 | 16,500.0 | 16,720.0 | 16,440.0 | 16,450.0 | 16,450.0 | 220,200 |
| 2018/08/07 | 16,200.0 | 16,410.0 | 16,190.0 | 16,390.0 | 16,390.0 | 147,400 |
| 2018/08/06 | 16,180.0 | 16,280.0 | 16,030.0 | 16,190.0 | 16,190.0 | 230,400 |
| 2018/08/03 | 15,930.0 | 16,270.0 | 15,910.0 | 16,180.0 | 16,180.0 | 304,700 |
| 2018/08/02 | 16,380.0 | 16,380.0 | 15,950.0 | 15,980.0 | 15,980.0 | 294,000 |
| 2018/08/01 | 16,160.0 | 16,440.0 | 16,000.0 | 16,410.0 | 16,410.0 | 351,300 |
| 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 |
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。
