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) |
|---|---|---|---|---|---|---|
| 2017/12/05 | 15,500.0 | 15,620.0 | 15,400.0 | 15,530.0 | 15,530.0 | 166,900 |
| 2017/12/04 | 15,620.0 | 15,690.0 | 15,520.0 | 15,560.0 | 15,560.0 | 162,700 |
| 2017/12/01 | 15,660.0 | 15,800.0 | 15,410.0 | 15,550.0 | 15,550.0 | 301,000 |
| 2017/11/30 | 15,040.0 | 15,690.0 | 15,000.0 | 15,520.0 | 15,520.0 | 618,500 |
| 2017/11/29 | 15,000.0 | 15,190.0 | 14,930.0 | 15,060.0 | 15,060.0 | 249,300 |
| 2017/11/28 | 15,010.0 | 15,090.0 | 14,870.0 | 14,950.0 | 14,950.0 | 206,100 |
| 2017/11/27 | 15,200.0 | 15,230.0 | 15,060.0 | 15,080.0 | 15,080.0 | 162,200 |
| 2017/11/24 | 15,200.0 | 15,260.0 | 15,150.0 | 15,160.0 | 15,160.0 | 118,700 |
| 2017/11/22 | 15,490.0 | 15,500.0 | 15,190.0 | 15,240.0 | 15,240.0 | 185,200 |
| 2017/11/21 | 15,430.0 | 15,510.0 | 15,340.0 | 15,420.0 | 15,420.0 | 194,200 |
| 2017/11/20 | 15,480.0 | 15,500.0 | 15,310.0 | 15,310.0 | 15,310.0 | 180,300 |
| 2017/11/17 | 15,600.0 | 15,610.0 | 15,440.0 | 15,500.0 | 15,500.0 | 293,700 |
| 2017/11/16 | 15,290.0 | 15,460.0 | 15,290.0 | 15,410.0 | 15,410.0 | 210,900 |
| 2017/11/15 | 15,240.0 | 15,540.0 | 15,220.0 | 15,350.0 | 15,350.0 | 508,900 |
| 2017/11/14 | 15,300.0 | 15,450.0 | 15,230.0 | 15,280.0 | 15,280.0 | 356,900 |
| 2017/11/13 | 15,270.0 | 15,650.0 | 15,230.0 | 15,430.0 | 15,430.0 | 436,900 |
| 2017/11/10 | 15,100.0 | 15,220.0 | 15,010.0 | 15,100.0 | 15,100.0 | 449,700 |
| 2017/11/09 | 15,500.0 | 15,660.0 | 15,130.0 | 15,310.0 | 15,310.0 | 530,700 |
| 2017/11/08 | 15,500.0 | 15,500.0 | 15,270.0 | 15,340.0 | 15,340.0 | 479,800 |
| 2017/11/07 | 15,300.0 | 15,630.0 | 15,230.0 | 15,600.0 | 15,600.0 | 290,200 |
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。
