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) |
|---|---|---|---|---|---|---|
| 2016/02/24 | 18,000.0 | 18,310.0 | 17,880.0 | 18,030.0 | 18,030.0 | 364,400 |
| 2016/02/23 | 18,410.0 | 18,560.0 | 18,280.0 | 18,390.0 | 18,390.0 | 310,800 |
| 2016/02/22 | 17,800.0 | 18,580.0 | 17,770.0 | 18,470.0 | 18,470.0 | 226,200 |
| 2016/02/19 | 17,800.0 | 18,040.0 | 17,530.0 | 17,940.0 | 17,940.0 | 205,200 |
| 2016/02/18 | 17,720.0 | 18,170.0 | 17,620.0 | 17,980.0 | 17,980.0 | 449,200 |
| 2016/02/17 | 17,350.0 | 17,450.0 | 17,010.0 | 17,320.0 | 17,320.0 | 409,200 |
| 2016/02/16 | 17,100.0 | 17,360.0 | 17,020.0 | 17,050.0 | 17,050.0 | 335,400 |
| 2016/02/15 | 16,620.0 | 17,190.0 | 16,500.0 | 17,030.0 | 17,030.0 | 424,800 |
| 2016/02/12 | 15,670.0 | 16,340.0 | 15,510.0 | 15,880.0 | 15,880.0 | 674,100 |
| 2016/02/10 | 16,020.0 | 16,580.0 | 15,300.0 | 16,240.0 | 16,240.0 | 1,158,100 |
| 2016/02/09 | 18,300.0 | 18,380.0 | 17,650.0 | 17,790.0 | 17,790.0 | 340,900 |
| 2016/02/08 | 18,450.0 | 19,000.0 | 18,440.0 | 18,900.0 | 18,900.0 | 311,600 |
| 2016/02/05 | 18,500.0 | 18,760.0 | 18,450.0 | 18,730.0 | 18,730.0 | 291,100 |
| 2016/02/04 | 18,680.0 | 18,890.0 | 18,580.0 | 18,730.0 | 18,730.0 | 213,500 |
| 2016/02/03 | 18,970.0 | 19,190.0 | 18,770.0 | 19,050.0 | 19,050.0 | 322,600 |
| 2016/02/02 | 19,440.0 | 19,770.0 | 19,330.0 | 19,570.0 | 19,570.0 | 376,200 |
| 2016/02/01 | 19,500.0 | 19,630.0 | 19,390.0 | 19,540.0 | 19,540.0 | 351,400 |
| 2016/01/29 | 18,790.0 | 19,080.0 | 18,200.0 | 19,000.0 | 19,000.0 | 609,900 |
| 2016/01/28 | 18,770.0 | 18,920.0 | 18,650.0 | 18,650.0 | 18,650.0 | 429,200 |
| 2016/01/27 | 18,610.0 | 18,900.0 | 18,540.0 | 18,870.0 | 18,870.0 | 544,300 |
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。
