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) |
|---|---|---|---|---|---|---|
| 2014/09/01 | 12,380.0 | 12,410.0 | 12,320.0 | 12,380.0 | 12,380.0 | 88,300 |
| 2014/08/29 | 12,410.0 | 12,500.0 | 12,360.0 | 12,410.0 | 12,410.0 | 128,300 |
| 2014/08/28 | 12,600.0 | 12,610.0 | 12,410.0 | 12,450.0 | 12,450.0 | 148,700 |
| 2014/08/27 | 12,560.0 | 12,610.0 | 12,460.0 | 12,510.0 | 12,510.0 | 114,300 |
| 2014/08/26 | 12,560.0 | 12,590.0 | 12,490.0 | 12,490.0 | 12,490.0 | 99,400 |
| 2014/08/25 | 12,490.0 | 12,610.0 | 12,410.0 | 12,570.0 | 12,570.0 | 134,800 |
| 2014/08/22 | 12,500.0 | 12,520.0 | 12,380.0 | 12,420.0 | 12,420.0 | 137,300 |
| 2014/08/21 | 12,420.0 | 12,490.0 | 12,350.0 | 12,430.0 | 12,430.0 | 182,500 |
| 2014/08/20 | 12,260.0 | 12,380.0 | 12,230.0 | 12,350.0 | 12,350.0 | 126,600 |
| 2014/08/19 | 12,120.0 | 12,210.0 | 12,120.0 | 12,190.0 | 12,190.0 | 82,300 |
| 2014/08/18 | 12,070.0 | 12,110.0 | 12,040.0 | 12,080.0 | 12,080.0 | 78,700 |
| 2014/08/15 | 12,070.0 | 12,120.0 | 12,050.0 | 12,100.0 | 12,100.0 | 99,400 |
| 2014/08/14 | 12,150.0 | 12,170.0 | 12,060.0 | 12,100.0 | 12,100.0 | 75,800 |
| 2014/08/13 | 12,090.0 | 12,170.0 | 11,990.0 | 12,100.0 | 12,100.0 | 171,200 |
| 2014/08/12 | 11,950.0 | 12,100.0 | 11,940.0 | 12,080.0 | 12,080.0 | 102,200 |
| 2014/08/11 | 11,960.0 | 11,970.0 | 11,820.0 | 11,950.0 | 11,950.0 | 143,900 |
| 2014/08/08 | 12,000.0 | 12,130.0 | 11,740.0 | 11,840.0 | 11,840.0 | 220,800 |
| 2014/08/07 | 11,950.0 | 11,970.0 | 11,780.0 | 11,960.0 | 11,960.0 | 155,000 |
| 2014/08/06 | 12,000.0 | 12,060.0 | 11,910.0 | 11,930.0 | 11,930.0 | 158,300 |
| 2014/08/05 | 12,150.0 | 12,180.0 | 12,050.0 | 12,080.0 | 12,080.0 | 139,600 |
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。
