18,028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) |
|---|---|---|---|---|---|---|
| 2017/04/13 | 16,240.0 | 16,410.0 | 16,150.0 | 16,370.0 | 16,370.0 | 232,000 |
| 2017/04/12 | 16,220.0 | 16,330.0 | 16,130.0 | 16,200.0 | 16,200.0 | 218,900 |
| 2017/04/11 | 16,200.0 | 16,320.0 | 16,180.0 | 16,240.0 | 16,240.0 | 166,100 |
| 2017/04/10 | 16,400.0 | 16,480.0 | 16,340.0 | 16,360.0 | 16,360.0 | 117,000 |
| 2017/04/07 | 16,430.0 | 16,520.0 | 16,220.0 | 16,290.0 | 16,290.0 | 235,400 |
| 2017/04/06 | 16,620.0 | 16,650.0 | 16,270.0 | 16,320.0 | 16,320.0 | 229,300 |
| 2017/04/05 | 16,370.0 | 16,600.0 | 16,360.0 | 16,500.0 | 16,500.0 | 348,000 |
| 2017/04/04 | 16,600.0 | 16,620.0 | 16,270.0 | 16,340.0 | 16,340.0 | 338,900 |
| 2017/04/03 | 16,500.0 | 16,780.0 | 16,380.0 | 16,700.0 | 16,700.0 | 270,900 |
| 2017/03/31 | 16,650.0 | 16,680.0 | 16,240.0 | 16,250.0 | 16,250.0 | 409,200 |
| 2017/03/30 | 17,000.0 | 17,080.0 | 16,650.0 | 16,690.0 | 16,690.0 | 241,400 |
| 2017/03/29 | 17,220.0 | 17,260.0 | 17,000.0 | 17,040.0 | 17,040.0 | 202,600 |
| 2017/03/28 | 17,100.0 | 17,300.0 | 17,090.0 | 17,300.0 | 17,300.0 | 196,500 |
| 2017/03/27 | 16,800.0 | 17,000.0 | 16,800.0 | 16,950.0 | 16,950.0 | 188,600 |
| 2017/03/24 | 16,900.0 | 17,050.0 | 16,810.0 | 17,030.0 | 17,030.0 | 171,500 |
| 2017/03/23 | 16,930.0 | 16,970.0 | 16,780.0 | 16,890.0 | 16,890.0 | 233,100 |
| 2017/03/22 | 17,020.0 | 17,160.0 | 17,010.0 | 17,010.0 | 17,010.0 | 314,800 |
| 2017/03/21 | 17,070.0 | 17,340.0 | 17,070.0 | 17,220.0 | 17,220.0 | 199,700 |
| 2017/03/17 | 17,100.0 | 17,250.0 | 17,100.0 | 17,160.0 | 17,160.0 | 213,500 |
| 2017/03/16 | 17,230.0 | 17,370.0 | 17,150.0 | 17,220.0 | 17,220.0 | 243,300 |
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。
