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) |
|---|---|---|---|---|---|---|
| 2014/06/06 | 10,770.0 | 10,780.0 | 10,700.0 | 10,730.0 | 10,730.0 | 117,700 |
| 2014/06/05 | 10,760.0 | 10,870.0 | 10,680.0 | 10,730.0 | 10,730.0 | 135,600 |
| 2014/06/04 | 10,800.0 | 10,800.0 | 10,590.0 | 10,630.0 | 10,630.0 | 80,100 |
| 2014/06/03 | 10,780.0 | 10,850.0 | 10,630.0 | 10,680.0 | 10,680.0 | 144,200 |
| 2014/06/02 | 10,550.0 | 10,710.0 | 10,540.0 | 10,600.0 | 10,600.0 | 156,400 |
| 2014/05/30 | 10,440.0 | 10,640.0 | 10,440.0 | 10,500.0 | 10,500.0 | 317,700 |
| 2014/05/29 | 10,440.0 | 10,500.0 | 10,410.0 | 10,470.0 | 10,470.0 | 132,700 |
| 2014/05/28 | 10,500.0 | 10,560.0 | 10,460.0 | 10,470.0 | 10,470.0 | 176,800 |
| 2014/05/27 | 10,620.0 | 10,700.0 | 10,560.0 | 10,560.0 | 10,560.0 | 130,600 |
| 2014/05/26 | 10,680.0 | 10,740.0 | 10,650.0 | 10,680.0 | 10,680.0 | 118,400 |
| 2014/05/23 | 10,560.0 | 10,610.0 | 10,480.0 | 10,490.0 | 10,490.0 | 157,900 |
| 2014/05/22 | 10,270.0 | 10,540.0 | 10,270.0 | 10,500.0 | 10,500.0 | 183,600 |
| 2014/05/21 | 10,050.0 | 10,180.0 | 10,030.0 | 10,160.0 | 10,160.0 | 103,000 |
| 2014/05/20 | 10,150.0 | 10,180.0 | 9,990.0 | 10,100.0 | 10,100.0 | 151,400 |
| 2014/05/19 | 10,130.0 | 10,160.0 | 10,050.0 | 10,080.0 | 10,080.0 | 104,300 |
| 2014/05/16 | 10,070.0 | 10,120.0 | 10,020.0 | 10,090.0 | 10,090.0 | 187,200 |
| 2014/05/15 | 10,060.0 | 10,190.0 | 10,030.0 | 10,180.0 | 10,180.0 | 133,900 |
| 2014/05/14 | 10,210.0 | 10,290.0 | 10,160.0 | 10,200.0 | 10,200.0 | 179,600 |
| 2014/05/13 | 10,280.0 | 10,360.0 | 10,240.0 | 10,300.0 | 10,300.0 | 143,600 |
| 2014/05/12 | 10,170.0 | 10,290.0 | 10,090.0 | 10,090.0 | 10,090.0 | 202,800 |
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。
