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) |
|---|---|---|---|---|---|---|
| 2015/07/28 | 18,400.0 | 18,680.0 | 18,190.0 | 18,560.0 | 18,560.0 | 473,200 |
| 2015/07/27 | 18,810.0 | 18,900.0 | 18,340.0 | 18,430.0 | 18,430.0 | 322,200 |
| 2015/07/24 | 18,950.0 | 19,090.0 | 18,750.0 | 18,980.0 | 18,980.0 | 273,900 |
| 2015/07/23 | 18,240.0 | 18,860.0 | 18,180.0 | 18,800.0 | 18,800.0 | 396,900 |
| 2015/07/22 | 18,210.0 | 18,330.0 | 18,020.0 | 18,250.0 | 18,250.0 | 236,400 |
| 2015/07/21 | 18,350.0 | 18,410.0 | 18,050.0 | 18,300.0 | 18,300.0 | 234,000 |
| 2015/07/17 | 17,880.0 | 18,410.0 | 17,830.0 | 18,250.0 | 18,250.0 | 479,100 |
| 2015/07/16 | 17,700.0 | 17,760.0 | 17,610.0 | 17,710.0 | 17,710.0 | 258,900 |
| 2015/07/15 | 17,500.0 | 17,650.0 | 17,410.0 | 17,500.0 | 17,500.0 | 266,200 |
| 2015/07/14 | 17,510.0 | 17,570.0 | 17,400.0 | 17,500.0 | 17,500.0 | 334,500 |
| 2015/07/13 | 16,950.0 | 17,250.0 | 16,830.0 | 17,160.0 | 17,160.0 | 283,500 |
| 2015/07/10 | 16,720.0 | 16,980.0 | 16,490.0 | 16,550.0 | 16,550.0 | 413,100 |
| 2015/07/09 | 16,250.0 | 16,520.0 | 16,050.0 | 16,490.0 | 16,490.0 | 297,900 |
| 2015/07/08 | 17,150.0 | 17,380.0 | 16,900.0 | 16,900.0 | 16,900.0 | 346,500 |
| 2015/07/07 | 17,270.0 | 17,480.0 | 17,180.0 | 17,350.0 | 17,350.0 | 253,800 |
| 2015/07/06 | 16,950.0 | 17,240.0 | 16,890.0 | 16,970.0 | 16,970.0 | 265,700 |
| 2015/07/03 | 17,330.0 | 17,430.0 | 17,290.0 | 17,350.0 | 17,350.0 | 237,200 |
| 2015/07/02 | 17,160.0 | 17,590.0 | 17,160.0 | 17,350.0 | 17,350.0 | 344,700 |
| 2015/07/01 | 16,680.0 | 17,000.0 | 16,540.0 | 16,990.0 | 16,990.0 | 217,500 |
| 2015/06/30 | 16,680.0 | 16,770.0 | 16,530.0 | 16,700.0 | 16,700.0 | 318,600 |
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。
