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) |
|---|---|---|---|---|---|---|
| 2018/02/20 | 15,550.0 | 15,710.0 | 15,510.0 | 15,550.0 | 15,550.0 | 140,200 |
| 2018/02/19 | 15,480.0 | 15,780.0 | 15,330.0 | 15,750.0 | 15,750.0 | 190,300 |
| 2018/02/16 | 15,030.0 | 15,480.0 | 14,960.0 | 15,240.0 | 15,240.0 | 344,200 |
| 2018/02/15 | 15,140.0 | 15,290.0 | 14,870.0 | 14,920.0 | 14,920.0 | 258,700 |
| 2018/02/14 | 15,410.0 | 15,550.0 | 14,870.0 | 15,140.0 | 15,140.0 | 585,300 |
| 2018/02/13 | 15,610.0 | 16,280.0 | 15,490.0 | 15,970.0 | 15,970.0 | 488,500 |
| 2018/02/09 | 15,220.0 | 15,440.0 | 15,140.0 | 15,440.0 | 15,440.0 | 306,400 |
| 2018/02/08 | 15,640.0 | 15,740.0 | 15,520.0 | 15,640.0 | 15,640.0 | 213,500 |
| 2018/02/07 | 15,870.0 | 16,160.0 | 15,570.0 | 15,580.0 | 15,580.0 | 306,900 |
| 2018/02/06 | 15,790.0 | 15,840.0 | 15,200.0 | 15,470.0 | 15,470.0 | 438,200 |
| 2018/02/05 | 16,120.0 | 16,290.0 | 16,040.0 | 16,210.0 | 16,210.0 | 354,600 |
| 2018/02/02 | 15,900.0 | 16,300.0 | 15,860.0 | 16,250.0 | 16,250.0 | 456,500 |
| 2018/02/01 | 15,720.0 | 15,940.0 | 15,600.0 | 15,920.0 | 15,920.0 | 206,200 |
| 2018/01/31 | 15,710.0 | 15,810.0 | 15,590.0 | 15,600.0 | 15,600.0 | 263,600 |
| 2018/01/30 | 15,880.0 | 15,880.0 | 15,650.0 | 15,730.0 | 15,730.0 | 224,800 |
| 2018/01/29 | 15,820.0 | 15,910.0 | 15,770.0 | 15,830.0 | 15,830.0 | 218,100 |
| 2018/01/26 | 16,080.0 | 16,120.0 | 15,840.0 | 15,860.0 | 15,860.0 | 209,300 |
| 2018/01/25 | 16,010.0 | 16,110.0 | 15,940.0 | 16,010.0 | 16,010.0 | 171,100 |
| 2018/01/24 | 15,920.0 | 16,060.0 | 15,880.0 | 16,020.0 | 16,020.0 | 176,500 |
| 2018/01/23 | 15,800.0 | 16,030.0 | 15,770.0 | 15,940.0 | 15,940.0 | 202,900 |
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。
