18,030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) |
|---|---|---|---|---|---|---|
| 2016/04/21 | 17,850.0 | 17,870.0 | 17,380.0 | 17,500.0 | 17,500.0 | 249,400 |
| 2016/04/20 | 17,430.0 | 17,670.0 | 17,370.0 | 17,570.0 | 17,570.0 | 200,300 |
| 2016/04/19 | 17,270.0 | 17,430.0 | 17,120.0 | 17,210.0 | 17,210.0 | 117,900 |
| 2016/04/18 | 16,500.0 | 16,870.0 | 16,500.0 | 16,800.0 | 16,800.0 | 259,600 |
| 2016/04/15 | 17,040.0 | 17,370.0 | 17,020.0 | 17,220.0 | 17,220.0 | 181,700 |
| 2016/04/14 | 17,300.0 | 17,460.0 | 17,100.0 | 17,440.0 | 17,440.0 | 209,700 |
| 2016/04/13 | 16,540.0 | 17,060.0 | 16,490.0 | 17,000.0 | 17,000.0 | 308,900 |
| 2016/04/12 | 16,140.0 | 16,660.0 | 16,140.0 | 16,480.0 | 16,480.0 | 431,100 |
| 2016/04/11 | 16,570.0 | 16,600.0 | 16,320.0 | 16,510.0 | 16,510.0 | 435,200 |
| 2016/04/08 | 16,640.0 | 17,040.0 | 16,210.0 | 16,870.0 | 16,870.0 | 409,900 |
| 2016/04/07 | 17,020.0 | 17,290.0 | 16,780.0 | 17,040.0 | 17,040.0 | 190,700 |
| 2016/04/06 | 17,330.0 | 17,440.0 | 16,830.0 | 17,180.0 | 17,180.0 | 353,800 |
| 2016/04/05 | 17,560.0 | 17,620.0 | 17,200.0 | 17,270.0 | 17,270.0 | 290,800 |
| 2016/04/04 | 17,430.0 | 17,640.0 | 17,250.0 | 17,480.0 | 17,480.0 | 174,500 |
| 2016/04/01 | 17,690.0 | 17,970.0 | 17,210.0 | 17,300.0 | 17,300.0 | 375,900 |
| 2016/03/31 | 18,070.0 | 18,080.0 | 17,590.0 | 17,640.0 | 17,640.0 | 461,700 |
| 2016/03/30 | 18,090.0 | 18,330.0 | 17,980.0 | 17,990.0 | 17,990.0 | 239,000 |
| 2016/03/29 | 18,030.0 | 18,240.0 | 17,980.0 | 18,090.0 | 18,090.0 | 230,200 |
| 2016/03/28 | 17,990.0 | 18,130.0 | 17,820.0 | 18,130.0 | 18,130.0 | 176,900 |
| 2016/03/25 | 17,780.0 | 18,040.0 | 17,740.0 | 18,000.0 | 18,000.0 | 182,800 |
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。
