18,073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) |
|---|---|---|---|---|---|---|
| 2024/11/14 | 20,960.0 | 21,135.0 | 20,765.0 | 20,765.0 | 20,765.0 | 338,200 |
| 2024/11/13 | 21,400.0 | 21,570.0 | 20,920.0 | 20,990.0 | 20,990.0 | 337,000 |
| 2024/11/12 | 21,730.0 | 21,910.0 | 21,480.0 | 21,480.0 | 21,480.0 | 387,000 |
| 2024/11/11 | 21,835.0 | 22,165.0 | 21,320.0 | 21,475.0 | 21,475.0 | 564,200 |
| 2024/11/08 | 23,380.0 | 23,555.0 | 22,835.0 | 22,835.0 | 22,835.0 | 212,100 |
| 2024/11/07 | 23,075.0 | 23,270.0 | 22,870.0 | 23,040.0 | 23,040.0 | 192,300 |
| 2024/11/06 | 23,300.0 | 23,625.0 | 23,090.0 | 23,260.0 | 23,260.0 | 234,300 |
| 2024/11/05 | 23,000.0 | 23,415.0 | 22,900.0 | 23,300.0 | 23,300.0 | 249,800 |
| 2024/11/01 | 22,985.0 | 23,130.0 | 22,640.0 | 22,900.0 | 22,900.0 | 311,000 |
| 2024/10/31 | 22,290.0 | 22,790.0 | 22,150.0 | 22,765.0 | 22,765.0 | 392,800 |
| 2024/10/30 | 22,000.0 | 22,830.0 | 21,625.0 | 22,170.0 | 22,170.0 | 728,900 |
| 2024/10/29 | 23,190.0 | 23,430.0 | 22,960.0 | 23,170.0 | 23,170.0 | 355,900 |
| 2024/10/28 | 23,055.0 | 23,430.0 | 22,845.0 | 23,335.0 | 23,335.0 | 250,600 |
| 2024/10/25 | 23,400.0 | 23,415.0 | 22,900.0 | 23,055.0 | 23,055.0 | 187,200 |
| 2024/10/24 | 23,065.0 | 23,455.0 | 23,005.0 | 23,330.0 | 23,330.0 | 211,900 |
| 2024/10/23 | 23,845.0 | 23,975.0 | 23,330.0 | 23,430.0 | 23,430.0 | 198,700 |
| 2024/10/22 | 24,390.0 | 24,390.0 | 23,835.0 | 23,850.0 | 23,850.0 | 155,500 |
| 2024/10/21 | 24,125.0 | 24,800.0 | 23,940.0 | 24,390.0 | 24,390.0 | 264,800 |
| 2024/10/18 | 23,975.0 | 24,530.0 | 23,970.0 | 24,025.0 | 24,025.0 | 280,200 |
| 2024/10/17 | 24,200.0 | 24,280.0 | 23,810.0 | 23,910.0 | 23,910.0 | 202,900 |
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。
