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) |
|---|---|---|---|---|---|---|
| 2015/04/28 | 17,750.0 | 17,840.0 | 17,590.0 | 17,780.0 | 17,780.0 | 241,400 |
| 2015/04/27 | 17,610.0 | 17,640.0 | 17,300.0 | 17,470.0 | 17,470.0 | 185,300 |
| 2015/04/24 | 17,480.0 | 17,580.0 | 17,340.0 | 17,480.0 | 17,480.0 | 222,300 |
| 2015/04/23 | 17,210.0 | 17,540.0 | 17,120.0 | 17,400.0 | 17,400.0 | 310,800 |
| 2015/04/22 | 17,370.0 | 17,380.0 | 17,110.0 | 17,160.0 | 17,160.0 | 173,100 |
| 2015/04/21 | 17,130.0 | 17,620.0 | 17,090.0 | 17,170.0 | 17,170.0 | 398,200 |
| 2015/04/20 | 16,800.0 | 17,090.0 | 16,690.0 | 16,840.0 | 16,840.0 | 314,100 |
| 2015/04/17 | 17,260.0 | 17,320.0 | 17,000.0 | 17,000.0 | 17,000.0 | 237,300 |
| 2015/04/16 | 17,410.0 | 17,480.0 | 17,150.0 | 17,350.0 | 17,350.0 | 254,100 |
| 2015/04/15 | 17,150.0 | 17,490.0 | 17,150.0 | 17,410.0 | 17,410.0 | 247,600 |
| 2015/04/14 | 17,750.0 | 17,870.0 | 17,300.0 | 17,410.0 | 17,410.0 | 256,900 |
| 2015/04/13 | 17,940.0 | 18,050.0 | 17,670.0 | 17,750.0 | 17,750.0 | 211,400 |
| 2015/04/10 | 18,260.0 | 18,260.0 | 17,740.0 | 17,840.0 | 17,840.0 | 502,400 |
| 2015/04/09 | 18,400.0 | 18,590.0 | 18,280.0 | 18,310.0 | 18,310.0 | 165,800 |
| 2015/04/08 | 18,410.0 | 18,660.0 | 18,300.0 | 18,400.0 | 18,400.0 | 396,400 |
| 2015/04/07 | 18,630.0 | 18,660.0 | 18,320.0 | 18,400.0 | 18,400.0 | 335,100 |
| 2015/04/06 | 18,250.0 | 18,640.0 | 18,250.0 | 18,580.0 | 18,580.0 | 329,000 |
| 2015/04/03 | 18,170.0 | 18,350.0 | 18,060.0 | 18,350.0 | 18,350.0 | 178,400 |
| 2015/04/02 | 18,000.0 | 18,290.0 | 17,680.0 | 18,100.0 | 18,100.0 | 450,100 |
| 2015/04/01 | 17,950.0 | 18,230.0 | 17,900.0 | 18,040.0 | 18,040.0 | 411,300 |
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。
