21,524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) |
|---|---|---|---|---|---|---|
| 2025/03/28 | 21,730.0 | 22,130.0 | 21,380.0 | 21,605.0 | 21,605.0 | 304,100 |
| 2025/03/27 | 22,365.0 | 22,365.0 | 21,920.0 | 22,130.0 | 22,130.0 | 388,100 |
| 2025/03/26 | 22,430.0 | 22,435.0 | 22,065.0 | 22,365.0 | 22,365.0 | 344,100 |
| 2025/03/25 | 22,470.0 | 22,665.0 | 22,185.0 | 22,495.0 | 22,495.0 | 282,600 |
| 2025/03/24 | 22,160.0 | 22,730.0 | 22,150.0 | 22,640.0 | 22,640.0 | 360,900 |
| 2025/03/21 | 22,430.0 | 22,565.0 | 22,065.0 | 22,160.0 | 22,160.0 | 479,200 |
| 2025/03/19 | 22,085.0 | 22,730.0 | 22,040.0 | 22,550.0 | 22,550.0 | 254,100 |
| 2025/03/18 | 22,075.0 | 22,300.0 | 21,830.0 | 22,095.0 | 22,095.0 | 229,800 |
| 2025/03/17 | 21,720.0 | 22,020.0 | 21,720.0 | 21,870.0 | 21,870.0 | 208,400 |
| 2025/03/14 | 21,380.0 | 21,790.0 | 21,255.0 | 21,625.0 | 21,625.0 | 350,000 |
| 2025/03/13 | 21,920.0 | 22,345.0 | 21,595.0 | 21,595.0 | 21,595.0 | 337,700 |
| 2025/03/12 | 21,500.0 | 22,000.0 | 21,500.0 | 21,795.0 | 21,795.0 | 275,300 |
| 2025/03/11 | 21,600.0 | 22,325.0 | 21,445.0 | 22,000.0 | 22,000.0 | 510,600 |
| 2025/03/10 | 21,195.0 | 21,530.0 | 20,820.0 | 21,495.0 | 21,495.0 | 272,800 |
| 2025/03/07 | 21,000.0 | 21,245.0 | 20,850.0 | 21,110.0 | 21,110.0 | 283,500 |
| 2025/03/06 | 21,040.0 | 21,350.0 | 21,010.0 | 21,080.0 | 21,080.0 | 249,600 |
| 2025/03/05 | 20,380.0 | 21,090.0 | 20,255.0 | 21,020.0 | 21,020.0 | 247,200 |
| 2025/03/04 | 20,260.0 | 20,315.0 | 19,975.0 | 20,135.0 | 20,135.0 | 283,800 |
| 2025/03/03 | 20,500.0 | 20,535.0 | 20,205.0 | 20,410.0 | 20,410.0 | 157,100 |
| 2025/02/28 | 20,600.0 | 20,685.0 | 20,320.0 | 20,415.0 | 20,415.0 | 300,600 |
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。
