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) |
|---|---|---|---|---|---|---|
| 2014/08/04 | 12,310.0 | 12,310.0 | 12,160.0 | 12,160.0 | 12,160.0 | 191,900 |
| 2014/08/01 | 12,070.0 | 12,350.0 | 12,030.0 | 12,280.0 | 12,280.0 | 348,000 |
| 2014/07/31 | 12,200.0 | 12,220.0 | 12,060.0 | 12,100.0 | 12,100.0 | 283,500 |
| 2014/07/30 | 11,940.0 | 12,260.0 | 11,910.0 | 12,150.0 | 12,150.0 | 655,000 |
| 2014/07/29 | 11,750.0 | 11,800.0 | 11,670.0 | 11,700.0 | 11,700.0 | 153,900 |
| 2014/07/28 | 11,520.0 | 11,760.0 | 11,510.0 | 11,670.0 | 11,670.0 | 154,300 |
| 2014/07/25 | 11,370.0 | 11,560.0 | 11,340.0 | 11,560.0 | 11,560.0 | 219,600 |
| 2014/07/24 | 11,360.0 | 11,370.0 | 11,240.0 | 11,300.0 | 11,300.0 | 91,900 |
| 2014/07/23 | 11,390.0 | 11,400.0 | 11,320.0 | 11,360.0 | 11,360.0 | 60,900 |
| 2014/07/22 | 11,220.0 | 11,410.0 | 11,210.0 | 11,410.0 | 11,410.0 | 111,600 |
| 2014/07/18 | 11,220.0 | 11,230.0 | 11,140.0 | 11,180.0 | 11,180.0 | 99,500 |
| 2014/07/17 | 11,420.0 | 11,420.0 | 11,310.0 | 11,330.0 | 11,330.0 | 77,300 |
| 2014/07/16 | 11,350.0 | 11,430.0 | 11,300.0 | 11,410.0 | 11,410.0 | 165,600 |
| 2014/07/15 | 11,350.0 | 11,400.0 | 11,340.0 | 11,370.0 | 11,370.0 | 99,000 |
| 2014/07/14 | 11,380.0 | 11,410.0 | 11,270.0 | 11,340.0 | 11,340.0 | 122,100 |
| 2014/07/11 | 11,020.0 | 11,370.0 | 11,010.0 | 11,360.0 | 11,360.0 | 160,800 |
| 2014/07/10 | 11,220.0 | 11,250.0 | 11,100.0 | 11,100.0 | 11,100.0 | 100,600 |
| 2014/07/09 | 11,140.0 | 11,280.0 | 11,090.0 | 11,220.0 | 11,220.0 | 147,600 |
| 2014/07/08 | 11,250.0 | 11,350.0 | 11,210.0 | 11,250.0 | 11,250.0 | 240,300 |
| 2014/07/07 | 11,400.0 | 11,400.0 | 11,230.0 | 11,270.0 | 11,270.0 | 108,400 |
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。
