21,945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) |
|---|---|---|---|---|---|---|
| 2024/12/20 | 21,100.0 | 21,350.0 | 21,040.0 | 21,145.0 | 21,145.0 | 944,000 |
| 2024/12/19 | 20,655.0 | 21,030.0 | 20,655.0 | 20,920.0 | 20,920.0 | 321,200 |
| 2024/12/18 | 21,065.0 | 21,185.0 | 20,800.0 | 20,900.0 | 20,900.0 | 301,200 |
| 2024/12/17 | 21,195.0 | 21,330.0 | 21,085.0 | 21,145.0 | 21,145.0 | 240,700 |
| 2024/12/16 | 21,110.0 | 21,255.0 | 20,975.0 | 21,005.0 | 21,005.0 | 182,400 |
| 2024/12/13 | 20,925.0 | 21,160.0 | 20,870.0 | 21,110.0 | 21,110.0 | 227,600 |
| 2024/12/12 | 21,210.0 | 21,225.0 | 21,030.0 | 21,105.0 | 21,105.0 | 205,200 |
| 2024/12/11 | 21,310.0 | 21,315.0 | 20,865.0 | 21,120.0 | 21,120.0 | 288,500 |
| 2024/12/10 | 21,460.0 | 21,530.0 | 21,140.0 | 21,285.0 | 21,285.0 | 136,300 |
| 2024/12/09 | 21,000.0 | 21,445.0 | 21,000.0 | 21,340.0 | 21,340.0 | 146,600 |
| 2024/12/06 | 21,330.0 | 21,400.0 | 21,125.0 | 21,125.0 | 21,125.0 | 122,800 |
| 2024/12/05 | 21,790.0 | 21,835.0 | 21,175.0 | 21,285.0 | 21,285.0 | 195,700 |
| 2024/12/04 | 21,545.0 | 21,815.0 | 21,545.0 | 21,645.0 | 21,645.0 | 163,600 |
| 2024/12/03 | 21,500.0 | 21,890.0 | 21,435.0 | 21,575.0 | 21,575.0 | 298,000 |
| 2024/12/02 | 20,945.0 | 21,485.0 | 20,835.0 | 21,450.0 | 21,450.0 | 197,500 |
| 2024/11/29 | 21,035.0 | 21,100.0 | 20,920.0 | 20,950.0 | 20,950.0 | 141,100 |
| 2024/11/28 | 21,015.0 | 21,095.0 | 20,900.0 | 21,010.0 | 21,010.0 | 150,800 |
| 2024/11/27 | 21,075.0 | 21,130.0 | 20,740.0 | 20,865.0 | 20,865.0 | 280,800 |
| 2024/11/26 | 21,595.0 | 21,810.0 | 21,260.0 | 21,655.0 | 21,655.0 | 269,500 |
| 2024/11/25 | 21,500.0 | 21,810.0 | 21,370.0 | 21,810.0 | 21,810.0 | 451,000 |
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。
