17,826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) |
|---|---|---|---|---|---|---|
| 2026/01/07 | 16,500.0 | 16,610.0 | 16,460.0 | 16,595.0 | 16,595.0 | 286,200 |
| 2026/01/06 | 17,015.0 | 17,425.0 | 16,865.0 | 17,110.0 | 17,110.0 | 447,700 |
| 2026/01/05 | 16,700.0 | 16,950.0 | 16,630.0 | 16,865.0 | 16,865.0 | 314,600 |
| 2025/12/30 | 16,820.0 | 16,895.0 | 16,480.0 | 16,535.0 | 16,535.0 | 212,300 |
| 2025/12/29 | 16,620.0 | 16,700.0 | 16,460.0 | 16,700.0 | 16,700.0 | 237,600 |
| 2025/12/26 | 16,635.0 | 16,700.0 | 16,575.0 | 16,700.0 | 16,700.0 | 145,400 |
| 2025/12/25 | 16,560.0 | 16,630.0 | 16,425.0 | 16,595.0 | 16,595.0 | 83,600 |
| 2025/12/24 | 16,760.0 | 16,975.0 | 16,540.0 | 16,560.0 | 16,560.0 | 196,400 |
| 2025/12/23 | 16,760.0 | 16,935.0 | 16,680.0 | 16,760.0 | 16,760.0 | 234,300 |
| 2025/12/22 | 16,600.0 | 16,670.0 | 16,510.0 | 16,660.0 | 16,660.0 | 175,900 |
| 2025/12/19 | 16,745.0 | 16,750.0 | 16,645.0 | 16,715.0 | 16,715.0 | 324,400 |
| 2025/12/18 | 16,690.0 | 16,725.0 | 16,520.0 | 16,550.0 | 16,550.0 | 226,100 |
| 2025/12/17 | 16,445.0 | 16,750.0 | 16,395.0 | 16,590.0 | 16,590.0 | 195,500 |
| 2025/12/16 | 16,700.0 | 16,760.0 | 16,495.0 | 16,495.0 | 16,495.0 | 207,200 |
| 2025/12/15 | 16,755.0 | 16,910.0 | 16,625.0 | 16,680.0 | 16,680.0 | 224,600 |
| 2025/12/12 | 16,680.0 | 16,760.0 | 16,605.0 | 16,695.0 | 16,695.0 | 225,500 |
| 2025/12/11 | 16,590.0 | 16,670.0 | 16,485.0 | 16,500.0 | 16,500.0 | 159,500 |
| 2025/12/10 | 16,600.0 | 16,710.0 | 16,530.0 | 16,590.0 | 16,590.0 | 237,500 |
| 2025/12/09 | 16,620.0 | 16,745.0 | 16,545.0 | 16,670.0 | 16,670.0 | 175,500 |
| 2025/12/08 | 16,580.0 | 16,790.0 | 16,540.0 | 16,590.0 | 16,590.0 | 294,200 |
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。
