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) |
|---|---|---|---|---|---|---|
| 2018/04/04 | 15,380.0 | 15,560.0 | 15,260.0 | 15,500.0 | 15,500.0 | 185,900 |
| 2018/04/03 | 15,090.0 | 15,340.0 | 15,030.0 | 15,270.0 | 15,270.0 | 133,600 |
| 2018/04/02 | 15,340.0 | 15,410.0 | 15,240.0 | 15,250.0 | 15,250.0 | 90,200 |
| 2018/03/30 | 15,300.0 | 15,370.0 | 15,190.0 | 15,340.0 | 15,340.0 | 133,500 |
| 2018/03/29 | 15,120.0 | 15,350.0 | 15,010.0 | 15,250.0 | 15,250.0 | 266,700 |
| 2018/03/28 | 14,850.0 | 14,980.0 | 14,710.0 | 14,870.0 | 14,870.0 | 305,500 |
| 2018/03/27 | 14,840.0 | 15,050.0 | 14,740.0 | 15,050.0 | 15,050.0 | 231,800 |
| 2018/03/26 | 14,500.0 | 14,760.0 | 14,500.0 | 14,760.0 | 14,760.0 | 249,000 |
| 2018/03/23 | 15,080.0 | 15,120.0 | 14,700.0 | 14,710.0 | 14,710.0 | 258,000 |
| 2018/03/22 | 15,140.0 | 15,400.0 | 15,100.0 | 15,360.0 | 15,360.0 | 214,700 |
| 2018/03/20 | 15,270.0 | 15,390.0 | 15,150.0 | 15,280.0 | 15,280.0 | 277,800 |
| 2018/03/19 | 15,530.0 | 15,530.0 | 15,140.0 | 15,230.0 | 15,230.0 | 234,000 |
| 2018/03/16 | 15,290.0 | 15,550.0 | 15,250.0 | 15,540.0 | 15,540.0 | 298,800 |
| 2018/03/15 | 15,030.0 | 15,140.0 | 14,930.0 | 15,120.0 | 15,120.0 | 125,300 |
| 2018/03/14 | 15,090.0 | 15,100.0 | 14,880.0 | 14,960.0 | 14,960.0 | 154,200 |
| 2018/03/13 | 14,720.0 | 15,140.0 | 14,720.0 | 15,130.0 | 15,130.0 | 269,100 |
| 2018/03/12 | 14,970.0 | 15,100.0 | 14,610.0 | 14,660.0 | 14,660.0 | 525,200 |
| 2018/03/09 | 15,050.0 | 15,110.0 | 14,800.0 | 14,960.0 | 14,960.0 | 472,700 |
| 2018/03/08 | 15,210.0 | 15,300.0 | 15,120.0 | 15,210.0 | 15,210.0 | 178,700 |
| 2018/03/07 | 15,080.0 | 15,470.0 | 15,020.0 | 15,290.0 | 15,290.0 | 205,200 |
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。
