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) |
|---|---|---|---|---|---|---|
| 2015/11/25 | 18,600.0 | 18,820.0 | 18,550.0 | 18,700.0 | 18,700.0 | 204,200 |
| 2015/11/24 | 18,620.0 | 18,780.0 | 18,570.0 | 18,720.0 | 18,720.0 | 257,000 |
| 2015/11/20 | 18,640.0 | 18,940.0 | 18,490.0 | 18,910.0 | 18,910.0 | 210,800 |
| 2015/11/19 | 18,750.0 | 19,020.0 | 18,690.0 | 18,760.0 | 18,760.0 | 318,800 |
| 2015/11/18 | 18,240.0 | 18,670.0 | 18,220.0 | 18,350.0 | 18,350.0 | 350,700 |
| 2015/11/17 | 18,560.0 | 18,620.0 | 18,100.0 | 18,140.0 | 18,140.0 | 331,600 |
| 2015/11/16 | 18,380.0 | 18,610.0 | 18,360.0 | 18,420.0 | 18,420.0 | 159,400 |
| 2015/11/13 | 18,750.0 | 18,890.0 | 18,660.0 | 18,750.0 | 18,750.0 | 161,200 |
| 2015/11/12 | 18,710.0 | 19,030.0 | 18,700.0 | 18,920.0 | 18,920.0 | 173,600 |
| 2015/11/11 | 18,790.0 | 18,830.0 | 18,690.0 | 18,730.0 | 18,730.0 | 221,600 |
| 2015/11/10 | 18,770.0 | 19,080.0 | 18,680.0 | 18,810.0 | 18,810.0 | 182,100 |
| 2015/11/09 | 18,790.0 | 19,010.0 | 18,790.0 | 19,000.0 | 19,000.0 | 236,900 |
| 2015/11/06 | 18,700.0 | 18,940.0 | 18,590.0 | 18,670.0 | 18,670.0 | 150,500 |
| 2015/11/05 | 18,400.0 | 18,720.0 | 18,370.0 | 18,600.0 | 18,600.0 | 203,000 |
| 2015/11/04 | 18,830.0 | 18,890.0 | 18,480.0 | 18,520.0 | 18,520.0 | 262,700 |
| 2015/11/02 | 18,820.0 | 19,100.0 | 18,420.0 | 18,490.0 | 18,490.0 | 253,400 |
| 2015/10/30 | 18,750.0 | 19,310.0 | 18,670.0 | 19,180.0 | 19,180.0 | 284,500 |
| 2015/10/29 | 19,760.0 | 19,760.0 | 18,670.0 | 18,790.0 | 18,790.0 | 493,800 |
| 2015/10/28 | 19,650.0 | 20,200.0 | 18,350.0 | 18,560.0 | 18,560.0 | 926,700 |
| 2015/10/27 | 19,170.0 | 19,720.0 | 19,110.0 | 19,430.0 | 19,430.0 | 374,700 |
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。
