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) |
|---|---|---|---|---|---|---|
| 2018/07/17 | 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 |
| 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 |
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。
