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) |
|---|---|---|---|---|---|---|
| 2018/05/07 | 14,740.0 | 14,830.0 | 14,410.0 | 14,550.0 | 14,550.0 | 258,600 |
| 2018/05/02 | 14,650.0 | 14,730.0 | 14,510.0 | 14,730.0 | 14,730.0 | 181,900 |
| 2018/05/01 | 14,500.0 | 14,820.0 | 14,500.0 | 14,720.0 | 14,720.0 | 178,300 |
| 2018/04/27 | 14,690.0 | 14,950.0 | 14,490.0 | 14,540.0 | 14,540.0 | 506,400 |
| 2018/04/26 | 14,780.0 | 14,880.0 | 14,580.0 | 14,590.0 | 14,590.0 | 283,100 |
| 2018/04/25 | 14,360.0 | 14,780.0 | 14,260.0 | 14,370.0 | 14,370.0 | 369,800 |
| 2018/04/24 | 14,010.0 | 14,290.0 | 13,990.0 | 14,260.0 | 14,260.0 | 265,300 |
| 2018/04/23 | 14,180.0 | 14,220.0 | 13,840.0 | 14,050.0 | 14,050.0 | 425,300 |
| 2018/04/20 | 14,300.0 | 14,360.0 | 14,170.0 | 14,240.0 | 14,240.0 | 347,200 |
| 2018/04/19 | 14,410.0 | 14,570.0 | 14,330.0 | 14,440.0 | 14,440.0 | 293,400 |
| 2018/04/18 | 14,450.0 | 14,700.0 | 14,450.0 | 14,620.0 | 14,620.0 | 302,400 |
| 2018/04/17 | 14,450.0 | 14,640.0 | 14,380.0 | 14,480.0 | 14,480.0 | 348,500 |
| 2018/04/16 | 14,440.0 | 14,510.0 | 14,340.0 | 14,450.0 | 14,450.0 | 246,300 |
| 2018/04/13 | 14,540.0 | 14,560.0 | 14,280.0 | 14,390.0 | 14,390.0 | 229,900 |
| 2018/04/12 | 14,590.0 | 14,670.0 | 14,500.0 | 14,520.0 | 14,520.0 | 222,800 |
| 2018/04/11 | 14,660.0 | 14,710.0 | 14,490.0 | 14,580.0 | 14,580.0 | 264,600 |
| 2018/04/10 | 14,920.0 | 14,950.0 | 14,740.0 | 14,820.0 | 14,820.0 | 395,300 |
| 2018/04/09 | 15,450.0 | 15,450.0 | 14,940.0 | 14,950.0 | 14,950.0 | 468,400 |
| 2018/04/06 | 15,730.0 | 15,730.0 | 15,330.0 | 15,340.0 | 15,340.0 | 261,500 |
| 2018/04/05 | 15,670.0 | 15,870.0 | 15,560.0 | 15,720.0 | 15,720.0 | 222,300 |
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。
