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) |
|---|---|---|---|---|---|---|
| 2015/03/03 | 18,560.0 | 18,900.0 | 18,540.0 | 18,890.0 | 18,890.0 | 315,600 |
| 2015/03/02 | 18,340.0 | 18,560.0 | 18,160.0 | 18,350.0 | 18,350.0 | 361,700 |
| 2015/02/27 | 17,440.0 | 18,000.0 | 17,320.0 | 18,000.0 | 18,000.0 | 361,900 |
| 2015/02/26 | 17,050.0 | 17,390.0 | 17,000.0 | 17,390.0 | 17,390.0 | 242,100 |
| 2015/02/25 | 16,980.0 | 17,150.0 | 16,860.0 | 17,080.0 | 17,080.0 | 269,800 |
| 2015/02/24 | 16,660.0 | 16,900.0 | 16,270.0 | 16,890.0 | 16,890.0 | 405,600 |
| 2015/02/23 | 16,960.0 | 16,960.0 | 16,730.0 | 16,860.0 | 16,860.0 | 257,300 |
| 2015/02/20 | 16,950.0 | 17,000.0 | 16,650.0 | 16,800.0 | 16,800.0 | 329,000 |
| 2015/02/19 | 16,950.0 | 16,980.0 | 16,830.0 | 16,870.0 | 16,870.0 | 285,400 |
| 2015/02/18 | 16,830.0 | 16,960.0 | 16,660.0 | 16,810.0 | 16,810.0 | 361,400 |
| 2015/02/17 | 16,680.0 | 16,770.0 | 16,540.0 | 16,760.0 | 16,760.0 | 201,400 |
| 2015/02/16 | 16,630.0 | 16,680.0 | 16,400.0 | 16,620.0 | 16,620.0 | 229,000 |
| 2015/02/13 | 16,500.0 | 16,660.0 | 16,440.0 | 16,550.0 | 16,550.0 | 378,000 |
| 2015/02/12 | 16,490.0 | 16,670.0 | 16,330.0 | 16,530.0 | 16,530.0 | 639,600 |
| 2015/02/10 | 15,850.0 | 15,890.0 | 15,520.0 | 15,790.0 | 15,790.0 | 320,500 |
| 2015/02/09 | 15,750.0 | 15,770.0 | 15,320.0 | 15,590.0 | 15,590.0 | 181,100 |
| 2015/02/06 | 15,500.0 | 15,620.0 | 15,430.0 | 15,510.0 | 15,510.0 | 165,400 |
| 2015/02/05 | 15,320.0 | 15,460.0 | 15,230.0 | 15,260.0 | 15,260.0 | 190,200 |
| 2015/02/04 | 15,320.0 | 15,620.0 | 15,260.0 | 15,490.0 | 15,490.0 | 184,800 |
| 2015/02/03 | 15,620.0 | 15,680.0 | 15,150.0 | 15,210.0 | 15,210.0 | 171,300 |
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。
