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) |
|---|---|---|---|---|---|---|
| 2015/12/24 | 19,000.0 | 19,000.0 | 18,380.0 | 18,430.0 | 18,430.0 | 204,500 |
| 2015/12/22 | 18,900.0 | 19,020.0 | 18,800.0 | 19,000.0 | 19,000.0 | 339,000 |
| 2015/12/21 | 18,560.0 | 18,820.0 | 18,270.0 | 18,720.0 | 18,720.0 | 290,600 |
| 2015/12/18 | 18,990.0 | 19,160.0 | 18,560.0 | 18,560.0 | 18,560.0 | 419,000 |
| 2015/12/17 | 18,870.0 | 19,010.0 | 18,770.0 | 18,780.0 | 18,780.0 | 371,000 |
| 2015/12/16 | 18,410.0 | 18,550.0 | 18,170.0 | 18,540.0 | 18,540.0 | 228,400 |
| 2015/12/15 | 18,150.0 | 18,500.0 | 18,120.0 | 18,120.0 | 18,120.0 | 292,000 |
| 2015/12/14 | 17,750.0 | 18,200.0 | 17,660.0 | 18,170.0 | 18,170.0 | 306,100 |
| 2015/12/11 | 18,480.0 | 18,480.0 | 18,070.0 | 18,150.0 | 18,150.0 | 428,600 |
| 2015/12/10 | 17,980.0 | 18,250.0 | 17,950.0 | 18,080.0 | 18,080.0 | 228,100 |
| 2015/12/09 | 18,100.0 | 18,280.0 | 17,920.0 | 18,000.0 | 18,000.0 | 245,000 |
| 2015/12/08 | 18,270.0 | 18,450.0 | 18,170.0 | 18,200.0 | 18,200.0 | 291,200 |
| 2015/12/07 | 17,920.0 | 18,270.0 | 17,810.0 | 18,140.0 | 18,140.0 | 403,600 |
| 2015/12/04 | 17,550.0 | 17,760.0 | 17,310.0 | 17,570.0 | 17,570.0 | 392,400 |
| 2015/12/03 | 18,190.0 | 18,190.0 | 17,810.0 | 17,940.0 | 17,940.0 | 221,400 |
| 2015/12/02 | 18,350.0 | 18,500.0 | 18,100.0 | 18,100.0 | 18,100.0 | 256,900 |
| 2015/12/01 | 18,330.0 | 18,530.0 | 18,310.0 | 18,420.0 | 18,420.0 | 194,000 |
| 2015/11/30 | 18,640.0 | 18,680.0 | 18,220.0 | 18,270.0 | 18,270.0 | 334,500 |
| 2015/11/27 | 19,090.0 | 19,100.0 | 18,810.0 | 18,850.0 | 18,850.0 | 91,900 |
| 2015/11/26 | 18,750.0 | 19,110.0 | 18,650.0 | 18,990.0 | 18,990.0 | 234,000 |
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。
