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) |
|---|---|---|---|---|---|---|
| 2018/07/02 | 16,260.0 | 16,260.0 | 15,940.0 | 15,980.0 | 15,980.0 | 161,700 |
| 2018/06/29 | 16,290.0 | 16,290.0 | 16,080.0 | 16,260.0 | 16,260.0 | 167,800 |
| 2018/06/28 | 16,370.0 | 16,390.0 | 16,030.0 | 16,150.0 | 16,150.0 | 225,100 |
| 2018/06/27 | 16,230.0 | 16,510.0 | 16,020.0 | 16,400.0 | 16,400.0 | 360,000 |
| 2018/06/26 | 16,160.0 | 16,300.0 | 15,970.0 | 16,090.0 | 16,090.0 | 209,400 |
| 2018/06/25 | 16,150.0 | 16,210.0 | 15,960.0 | 16,140.0 | 16,140.0 | 218,100 |
| 2018/06/22 | 16,300.0 | 16,380.0 | 16,210.0 | 16,300.0 | 16,300.0 | 279,200 |
| 2018/06/21 | 16,300.0 | 16,410.0 | 16,250.0 | 16,350.0 | 16,350.0 | 152,200 |
| 2018/06/20 | 16,320.0 | 16,450.0 | 16,160.0 | 16,330.0 | 16,330.0 | 210,000 |
| 2018/06/19 | 16,280.0 | 16,420.0 | 16,240.0 | 16,250.0 | 16,250.0 | 231,000 |
| 2018/06/18 | 16,540.0 | 16,680.0 | 16,450.0 | 16,490.0 | 16,490.0 | 164,800 |
| 2018/06/15 | 16,480.0 | 16,610.0 | 16,300.0 | 16,510.0 | 16,510.0 | 254,100 |
| 2018/06/14 | 16,760.0 | 16,820.0 | 16,500.0 | 16,540.0 | 16,540.0 | 241,600 |
| 2018/06/13 | 16,650.0 | 17,130.0 | 16,610.0 | 16,930.0 | 16,930.0 | 381,500 |
| 2018/06/12 | 16,450.0 | 16,620.0 | 16,400.0 | 16,580.0 | 16,580.0 | 257,000 |
| 2018/06/11 | 16,010.0 | 16,320.0 | 15,990.0 | 16,260.0 | 16,260.0 | 208,000 |
| 2018/06/08 | 15,880.0 | 16,100.0 | 15,870.0 | 16,010.0 | 16,010.0 | 258,800 |
| 2018/06/07 | 15,940.0 | 15,950.0 | 15,700.0 | 15,870.0 | 15,870.0 | 252,300 |
| 2018/06/06 | 15,850.0 | 16,000.0 | 15,800.0 | 15,870.0 | 15,870.0 | 275,100 |
| 2018/06/05 | 15,670.0 | 15,750.0 | 15,590.0 | 15,730.0 | 15,730.0 | 141,500 |
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。
