17,968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) |
|---|---|---|---|---|---|---|
| 2026/02/27 | 16,735.0 | 16,770.0 | 16,505.0 | 16,760.0 | 16,760.0 | 544,000 |
| 2026/02/26 | 16,895.0 | 16,940.0 | 16,600.0 | 16,690.0 | 16,690.0 | 303,100 |
| 2026/02/25 | 16,700.0 | 16,995.0 | 16,620.0 | 16,870.0 | 16,870.0 | 242,700 |
| 2026/02/24 | 16,505.0 | 16,920.0 | 16,500.0 | 16,715.0 | 16,715.0 | 301,900 |
| 2026/02/20 | 17,080.0 | 17,200.0 | 16,860.0 | 16,880.0 | 16,880.0 | 222,900 |
| 2026/02/19 | 16,950.0 | 17,395.0 | 16,900.0 | 17,275.0 | 17,275.0 | 228,800 |
| 2026/02/18 | 17,180.0 | 17,400.0 | 16,930.0 | 16,940.0 | 16,940.0 | 285,400 |
| 2026/02/17 | 16,950.0 | 17,010.0 | 16,795.0 | 16,960.0 | 16,960.0 | 295,400 |
| 2026/02/16 | 16,920.0 | 17,410.0 | 16,820.0 | 17,050.0 | 17,050.0 | 427,200 |
| 2026/02/13 | 17,615.0 | 17,710.0 | 16,755.0 | 16,755.0 | 16,755.0 | 486,300 |
| 2026/02/12 | 18,200.0 | 18,345.0 | 17,330.0 | 17,755.0 | 17,755.0 | 772,500 |
| 2026/02/10 | 18,705.0 | 18,835.0 | 18,450.0 | 18,800.0 | 18,800.0 | 420,300 |
| 2026/02/09 | 18,625.0 | 18,780.0 | 18,415.0 | 18,510.0 | 18,510.0 | 396,200 |
| 2026/02/06 | 18,290.0 | 18,425.0 | 18,175.0 | 18,425.0 | 18,425.0 | 271,000 |
| 2026/02/05 | 18,400.0 | 18,495.0 | 18,200.0 | 18,290.0 | 18,290.0 | 278,800 |
| 2026/02/04 | 17,780.0 | 18,035.0 | 17,755.0 | 18,005.0 | 18,005.0 | 293,200 |
| 2026/02/03 | 17,595.0 | 17,865.0 | 17,545.0 | 17,845.0 | 17,845.0 | 338,400 |
| 2026/02/02 | 17,590.0 | 17,685.0 | 17,405.0 | 17,545.0 | 17,545.0 | 331,400 |
| 2026/01/30 | 17,165.0 | 17,660.0 | 17,165.0 | 17,630.0 | 17,630.0 | 497,000 |
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。
