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) |
|---|---|---|---|---|---|---|
| 2015/03/31 | 19,000.0 | 19,080.0 | 17,880.0 | 17,880.0 | 17,880.0 | 561,400 |
| 2015/03/30 | 18,500.0 | 18,880.0 | 18,500.0 | 18,780.0 | 18,780.0 | 335,600 |
| 2015/03/27 | 18,400.0 | 18,800.0 | 18,320.0 | 18,530.0 | 18,530.0 | 218,500 |
| 2015/03/26 | 18,520.0 | 18,590.0 | 18,380.0 | 18,480.0 | 18,480.0 | 336,600 |
| 2015/03/25 | 19,000.0 | 19,000.0 | 18,540.0 | 18,800.0 | 18,800.0 | 236,300 |
| 2015/03/24 | 19,120.0 | 19,150.0 | 18,820.0 | 19,000.0 | 19,000.0 | 305,300 |
| 2015/03/23 | 19,280.0 | 19,360.0 | 19,170.0 | 19,190.0 | 19,190.0 | 247,600 |
| 2015/03/20 | 19,300.0 | 19,360.0 | 19,160.0 | 19,300.0 | 19,300.0 | 207,900 |
| 2015/03/19 | 19,300.0 | 19,310.0 | 19,010.0 | 19,270.0 | 19,270.0 | 206,300 |
| 2015/03/18 | 19,140.0 | 19,310.0 | 19,070.0 | 19,300.0 | 19,300.0 | 398,500 |
| 2015/03/17 | 18,960.0 | 19,180.0 | 18,790.0 | 19,120.0 | 19,120.0 | 294,400 |
| 2015/03/16 | 18,850.0 | 18,960.0 | 18,750.0 | 18,910.0 | 18,910.0 | 162,700 |
| 2015/03/13 | 19,000.0 | 19,070.0 | 18,800.0 | 18,970.0 | 18,970.0 | 423,300 |
| 2015/03/12 | 19,010.0 | 19,190.0 | 18,960.0 | 18,990.0 | 18,990.0 | 216,100 |
| 2015/03/11 | 18,780.0 | 19,030.0 | 18,760.0 | 18,910.0 | 18,910.0 | 169,000 |
| 2015/03/10 | 19,000.0 | 19,080.0 | 18,660.0 | 18,990.0 | 18,990.0 | 253,400 |
| 2015/03/09 | 19,000.0 | 19,070.0 | 18,720.0 | 19,010.0 | 19,010.0 | 153,100 |
| 2015/03/06 | 18,660.0 | 18,960.0 | 18,660.0 | 18,960.0 | 18,960.0 | 182,600 |
| 2015/03/05 | 18,620.0 | 18,680.0 | 18,370.0 | 18,640.0 | 18,640.0 | 171,900 |
| 2015/03/04 | 19,000.0 | 19,000.0 | 18,420.0 | 18,600.0 | 18,600.0 | 248,000 |
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。
