18,914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) |
|---|---|---|---|---|---|---|
| 2018/04/18 | 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 |
| 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 |
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。
