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) |
|---|---|---|---|---|---|---|
| 2015/10/26 | 19,250.0 | 19,380.0 | 19,090.0 | 19,190.0 | 19,190.0 | 330,000 |
| 2015/10/23 | 19,000.0 | 19,110.0 | 18,780.0 | 19,000.0 | 19,000.0 | 249,600 |
| 2015/10/22 | 18,770.0 | 18,790.0 | 18,560.0 | 18,660.0 | 18,660.0 | 123,800 |
| 2015/10/21 | 18,700.0 | 18,810.0 | 18,540.0 | 18,800.0 | 18,800.0 | 137,800 |
| 2015/10/20 | 18,720.0 | 18,960.0 | 18,600.0 | 18,710.0 | 18,710.0 | 192,800 |
| 2015/10/19 | 18,440.0 | 18,660.0 | 18,380.0 | 18,510.0 | 18,510.0 | 197,100 |
| 2015/10/16 | 18,490.0 | 18,740.0 | 18,370.0 | 18,450.0 | 18,450.0 | 249,500 |
| 2015/10/15 | 17,970.0 | 18,370.0 | 17,920.0 | 18,360.0 | 18,360.0 | 336,000 |
| 2015/10/14 | 18,120.0 | 18,120.0 | 17,740.0 | 17,870.0 | 17,870.0 | 250,600 |
| 2015/10/13 | 18,290.0 | 18,620.0 | 18,130.0 | 18,330.0 | 18,330.0 | 317,800 |
| 2015/10/09 | 18,060.0 | 18,380.0 | 17,890.0 | 18,370.0 | 18,370.0 | 260,600 |
| 2015/10/08 | 17,600.0 | 18,070.0 | 17,550.0 | 17,730.0 | 17,730.0 | 419,000 |
| 2015/10/07 | 18,300.0 | 18,360.0 | 17,900.0 | 18,180.0 | 18,180.0 | 419,700 |
| 2015/10/06 | 19,100.0 | 19,170.0 | 18,610.0 | 18,660.0 | 18,660.0 | 327,400 |
| 2015/10/05 | 18,720.0 | 19,170.0 | 18,670.0 | 19,100.0 | 19,100.0 | 475,600 |
| 2015/10/02 | 17,710.0 | 18,810.0 | 17,700.0 | 18,780.0 | 18,780.0 | 704,600 |
| 2015/10/01 | 17,000.0 | 17,770.0 | 16,900.0 | 17,700.0 | 17,700.0 | 468,700 |
| 2015/09/30 | 16,580.0 | 16,850.0 | 16,530.0 | 16,740.0 | 16,740.0 | 354,400 |
| 2015/09/29 | 17,140.0 | 17,140.0 | 16,560.0 | 16,560.0 | 16,560.0 | 298,200 |
| 2015/09/28 | 17,490.0 | 17,610.0 | 17,360.0 | 17,490.0 | 17,490.0 | 191,100 |
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。
