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) |
|---|---|---|---|---|---|---|
| 2018/01/05 | 15,790.0 | 15,850.0 | 15,670.0 | 15,850.0 | 15,850.0 | 282,700 |
| 2018/01/04 | 15,990.0 | 15,990.0 | 15,780.0 | 15,880.0 | 15,880.0 | 202,300 |
| 2017/12/29 | 15,800.0 | 15,990.0 | 15,770.0 | 15,850.0 | 15,850.0 | 150,500 |
| 2017/12/28 | 15,860.0 | 15,960.0 | 15,740.0 | 15,770.0 | 15,770.0 | 111,900 |
| 2017/12/27 | 15,750.0 | 15,830.0 | 15,660.0 | 15,820.0 | 15,820.0 | 115,500 |
| 2017/12/26 | 16,080.0 | 16,080.0 | 15,840.0 | 15,860.0 | 15,860.0 | 112,700 |
| 2017/12/25 | 15,910.0 | 16,100.0 | 15,890.0 | 16,060.0 | 16,060.0 | 118,500 |
| 2017/12/22 | 15,770.0 | 15,970.0 | 15,730.0 | 15,970.0 | 15,970.0 | 269,000 |
| 2017/12/21 | 15,750.0 | 15,750.0 | 15,600.0 | 15,730.0 | 15,730.0 | 172,000 |
| 2017/12/20 | 15,580.0 | 15,790.0 | 15,510.0 | 15,780.0 | 15,780.0 | 186,000 |
| 2017/12/19 | 15,430.0 | 15,530.0 | 15,280.0 | 15,520.0 | 15,520.0 | 193,000 |
| 2017/12/18 | 15,450.0 | 15,510.0 | 15,260.0 | 15,440.0 | 15,440.0 | 160,800 |
| 2017/12/15 | 15,350.0 | 15,390.0 | 15,130.0 | 15,350.0 | 15,350.0 | 330,600 |
| 2017/12/14 | 15,580.0 | 15,600.0 | 15,260.0 | 15,320.0 | 15,320.0 | 183,800 |
| 2017/12/13 | 15,700.0 | 15,710.0 | 15,430.0 | 15,510.0 | 15,510.0 | 212,100 |
| 2017/12/12 | 15,850.0 | 15,880.0 | 15,720.0 | 15,780.0 | 15,780.0 | 143,200 |
| 2017/12/11 | 15,760.0 | 15,840.0 | 15,630.0 | 15,840.0 | 15,840.0 | 124,000 |
| 2017/12/08 | 15,560.0 | 15,770.0 | 15,560.0 | 15,680.0 | 15,680.0 | 257,000 |
| 2017/12/07 | 15,650.0 | 15,650.0 | 15,480.0 | 15,560.0 | 15,560.0 | 167,800 |
| 2017/12/06 | 15,600.0 | 15,660.0 | 15,450.0 | 15,520.0 | 15,520.0 | 236,100 |
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。
