18,036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) |
|---|---|---|---|---|---|---|
| 2016/06/22 | 15,920.0 | 15,940.0 | 15,730.0 | 15,830.0 | 15,830.0 | 200,600 |
| 2016/06/21 | 15,490.0 | 16,050.0 | 15,450.0 | 16,010.0 | 16,010.0 | 273,600 |
| 2016/06/20 | 15,440.0 | 15,650.0 | 15,420.0 | 15,540.0 | 15,540.0 | 173,200 |
| 2016/06/17 | 15,370.0 | 15,440.0 | 15,250.0 | 15,330.0 | 15,330.0 | 304,600 |
| 2016/06/16 | 15,270.0 | 15,460.0 | 15,210.0 | 15,290.0 | 15,290.0 | 434,000 |
| 2016/06/15 | 14,980.0 | 15,290.0 | 14,950.0 | 15,200.0 | 15,200.0 | 294,400 |
| 2016/06/14 | 15,100.0 | 15,140.0 | 14,750.0 | 15,060.0 | 15,060.0 | 360,200 |
| 2016/06/13 | 15,400.0 | 15,490.0 | 15,210.0 | 15,320.0 | 15,320.0 | 316,200 |
| 2016/06/10 | 15,970.0 | 16,080.0 | 15,550.0 | 15,650.0 | 15,650.0 | 460,500 |
| 2016/06/09 | 16,230.0 | 16,240.0 | 16,000.0 | 16,000.0 | 16,000.0 | 290,500 |
| 2016/06/08 | 16,680.0 | 16,680.0 | 16,340.0 | 16,510.0 | 16,510.0 | 212,700 |
| 2016/06/07 | 16,650.0 | 16,690.0 | 16,500.0 | 16,640.0 | 16,640.0 | 139,700 |
| 2016/06/06 | 16,450.0 | 16,690.0 | 16,370.0 | 16,660.0 | 16,660.0 | 130,300 |
| 2016/06/03 | 16,700.0 | 16,850.0 | 16,580.0 | 16,630.0 | 16,630.0 | 154,500 |
| 2016/06/02 | 16,890.0 | 16,960.0 | 16,550.0 | 16,620.0 | 16,620.0 | 218,700 |
| 2016/06/01 | 17,090.0 | 17,300.0 | 16,980.0 | 17,130.0 | 17,130.0 | 213,900 |
| 2016/05/31 | 17,160.0 | 17,380.0 | 17,120.0 | 17,290.0 | 17,290.0 | 474,200 |
| 2016/05/30 | 17,290.0 | 17,360.0 | 17,120.0 | 17,180.0 | 17,180.0 | 148,800 |
| 2016/05/27 | 16,900.0 | 17,280.0 | 16,770.0 | 17,170.0 | 17,170.0 | 261,200 |
| 2016/05/26 | 16,600.0 | 16,880.0 | 16,540.0 | 16,770.0 | 16,770.0 | 256,800 |
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。
