18,080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) |
|---|---|---|---|---|---|---|
| 2024/10/16 | 24,120.0 | 24,445.0 | 23,900.0 | 24,015.0 | 24,015.0 | 224,500 |
| 2024/10/15 | 24,600.0 | 24,600.0 | 24,150.0 | 24,330.0 | 24,330.0 | 477,700 |
| 2024/10/11 | 24,015.0 | 24,435.0 | 23,865.0 | 24,375.0 | 24,375.0 | 411,700 |
| 2024/10/10 | 25,140.0 | 25,285.0 | 24,075.0 | 24,100.0 | 24,100.0 | 388,300 |
| 2024/10/09 | 25,130.0 | 25,285.0 | 24,835.0 | 25,245.0 | 25,245.0 | 181,600 |
| 2024/10/08 | 25,100.0 | 25,370.0 | 25,000.0 | 25,000.0 | 25,000.0 | 211,400 |
| 2024/10/07 | 25,500.0 | 25,560.0 | 25,045.0 | 25,365.0 | 25,365.0 | 250,600 |
| 2024/10/04 | 24,570.0 | 25,385.0 | 24,415.0 | 25,220.0 | 25,220.0 | 480,700 |
| 2024/10/03 | 26,005.0 | 26,005.0 | 25,330.0 | 25,330.0 | 25,330.0 | 254,900 |
| 2024/10/02 | 26,200.0 | 26,300.0 | 25,415.0 | 25,505.0 | 25,505.0 | 365,500 |
| 2024/10/01 | 27,025.0 | 27,150.0 | 26,515.0 | 26,700.0 | 26,700.0 | 267,900 |
| 2024/09/30 | 26,395.0 | 27,190.0 | 26,350.0 | 27,170.0 | 27,170.0 | 319,700 |
| 2024/09/27 | 26,800.0 | 27,365.0 | 26,800.0 | 27,365.0 | 27,365.0 | 231,600 |
| 2024/09/26 | 26,680.0 | 26,900.0 | 26,435.0 | 26,885.0 | 26,885.0 | 229,100 |
| 2024/09/25 | 26,800.0 | 27,035.0 | 26,635.0 | 26,695.0 | 26,695.0 | 161,200 |
| 2024/09/24 | 26,290.0 | 26,790.0 | 26,290.0 | 26,745.0 | 26,745.0 | 223,100 |
| 2024/09/20 | 26,040.0 | 26,550.0 | 25,895.0 | 26,290.0 | 26,290.0 | 338,900 |
| 2024/09/19 | 25,480.0 | 25,705.0 | 25,305.0 | 25,600.0 | 25,600.0 | 213,900 |
| 2024/09/18 | 25,185.0 | 25,310.0 | 24,745.0 | 25,100.0 | 25,100.0 | 173,300 |
| 2024/09/17 | 25,155.0 | 25,330.0 | 24,860.0 | 25,085.0 | 25,085.0 | 263,300 |
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。
