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) |
|---|---|---|---|---|---|---|
| 2014/10/30 | 13,500.0 | 14,090.0 | 13,500.0 | 13,990.0 | 13,990.0 | 447,100 |
| 2014/10/29 | 13,250.0 | 13,650.0 | 13,200.0 | 13,440.0 | 13,440.0 | 392,500 |
| 2014/10/28 | 12,890.0 | 12,990.0 | 12,850.0 | 12,950.0 | 12,950.0 | 183,900 |
| 2014/10/27 | 12,620.0 | 12,830.0 | 12,620.0 | 12,830.0 | 12,830.0 | 141,800 |
| 2014/10/24 | 12,460.0 | 12,580.0 | 12,390.0 | 12,550.0 | 12,550.0 | 138,000 |
| 2014/10/23 | 12,350.0 | 12,400.0 | 12,230.0 | 12,340.0 | 12,340.0 | 111,700 |
| 2014/10/22 | 12,150.0 | 12,340.0 | 12,120.0 | 12,340.0 | 12,340.0 | 140,800 |
| 2014/10/21 | 12,150.0 | 12,190.0 | 11,910.0 | 11,980.0 | 11,980.0 | 164,500 |
| 2014/10/20 | 11,960.0 | 12,090.0 | 11,850.0 | 12,070.0 | 12,070.0 | 169,300 |
| 2014/10/17 | 11,890.0 | 11,990.0 | 11,570.0 | 11,580.0 | 11,580.0 | 229,600 |
| 2014/10/16 | 11,950.0 | 12,030.0 | 11,800.0 | 11,930.0 | 11,930.0 | 228,400 |
| 2014/10/15 | 12,200.0 | 12,280.0 | 12,090.0 | 12,210.0 | 12,210.0 | 133,600 |
| 2014/10/14 | 12,230.0 | 12,250.0 | 12,130.0 | 12,160.0 | 12,160.0 | 206,300 |
| 2014/10/10 | 12,460.0 | 12,630.0 | 12,450.0 | 12,500.0 | 12,500.0 | 182,300 |
| 2014/10/09 | 12,950.0 | 12,990.0 | 12,700.0 | 12,720.0 | 12,720.0 | 131,000 |
| 2014/10/08 | 12,880.0 | 12,930.0 | 12,780.0 | 12,860.0 | 12,860.0 | 157,200 |
| 2014/10/07 | 13,110.0 | 13,290.0 | 13,080.0 | 13,090.0 | 13,090.0 | 131,100 |
| 2014/10/06 | 13,140.0 | 13,250.0 | 13,100.0 | 13,140.0 | 13,140.0 | 142,900 |
| 2014/10/03 | 12,930.0 | 13,120.0 | 12,930.0 | 13,060.0 | 13,060.0 | 177,400 |
| 2014/10/02 | 13,260.0 | 13,290.0 | 12,990.0 | 13,000.0 | 13,000.0 | 236,200 |
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。
