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) |
|---|---|---|---|---|---|---|
| 2015/08/25 | 13,460.0 | 14,600.0 | 13,240.0 | 13,990.0 | 13,990.0 | 859,500 |
| 2015/08/24 | 14,300.0 | 14,490.0 | 14,050.0 | 14,070.0 | 14,070.0 | 570,300 |
| 2015/08/21 | 14,870.0 | 14,990.0 | 14,760.0 | 14,840.0 | 14,840.0 | 346,500 |
| 2015/08/20 | 15,290.0 | 15,500.0 | 15,190.0 | 15,270.0 | 15,270.0 | 317,200 |
| 2015/08/19 | 15,650.0 | 15,770.0 | 15,560.0 | 15,560.0 | 15,560.0 | 374,100 |
| 2015/08/18 | 16,000.0 | 16,000.0 | 15,700.0 | 15,860.0 | 15,860.0 | 213,600 |
| 2015/08/17 | 16,130.0 | 16,270.0 | 15,940.0 | 16,000.0 | 16,000.0 | 322,500 |
| 2015/08/14 | 16,250.0 | 16,410.0 | 16,140.0 | 16,170.0 | 16,170.0 | 256,700 |
| 2015/08/13 | 16,100.0 | 16,190.0 | 15,900.0 | 16,080.0 | 16,080.0 | 562,300 |
| 2015/08/12 | 16,710.0 | 16,880.0 | 16,400.0 | 16,430.0 | 16,430.0 | 334,000 |
| 2015/08/11 | 17,100.0 | 17,100.0 | 16,610.0 | 16,780.0 | 16,780.0 | 193,700 |
| 2015/08/10 | 16,760.0 | 16,950.0 | 16,620.0 | 16,950.0 | 16,950.0 | 180,300 |
| 2015/08/07 | 16,760.0 | 16,800.0 | 16,560.0 | 16,720.0 | 16,720.0 | 200,100 |
| 2015/08/06 | 16,900.0 | 17,000.0 | 16,720.0 | 16,750.0 | 16,750.0 | 268,800 |
| 2015/08/05 | 17,010.0 | 17,250.0 | 16,870.0 | 16,960.0 | 16,960.0 | 261,200 |
| 2015/08/04 | 16,910.0 | 17,020.0 | 16,800.0 | 16,910.0 | 16,910.0 | 330,100 |
| 2015/08/03 | 17,080.0 | 17,330.0 | 16,890.0 | 16,990.0 | 16,990.0 | 406,400 |
| 2015/07/31 | 17,440.0 | 17,500.0 | 17,080.0 | 17,210.0 | 17,210.0 | 419,900 |
| 2015/07/30 | 17,880.0 | 18,000.0 | 16,990.0 | 17,240.0 | 17,240.0 | 1,285,800 |
| 2015/07/29 | 17,510.0 | 18,110.0 | 17,100.0 | 17,920.0 | 17,920.0 | 882,900 |
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。
