18,023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) |
|---|---|---|---|---|---|---|
| 2024/04/02 | 22,910.0 | 22,910.0 | 22,525.0 | 22,735.0 | 22,735.0 | 299,100 |
| 2024/04/01 | 22,980.0 | 23,065.0 | 22,385.0 | 22,465.0 | 22,465.0 | 248,500 |
| 2024/03/29 | 22,710.0 | 22,900.0 | 22,610.0 | 22,850.0 | 22,850.0 | 255,900 |
| 2024/03/28 | 22,440.0 | 22,665.0 | 22,410.0 | 22,605.0 | 22,605.0 | 229,900 |
| 2024/03/27 | 22,565.0 | 22,860.0 | 22,390.0 | 22,725.0 | 22,725.0 | 260,800 |
| 2024/03/26 | 22,400.0 | 22,490.0 | 22,190.0 | 22,365.0 | 22,365.0 | 172,900 |
| 2024/03/25 | 22,690.0 | 22,890.0 | 22,335.0 | 22,345.0 | 22,345.0 | 226,800 |
| 2024/03/22 | 22,670.0 | 22,770.0 | 22,430.0 | 22,655.0 | 22,655.0 | 232,500 |
| 2024/03/21 | 22,875.0 | 22,985.0 | 22,770.0 | 22,845.0 | 22,845.0 | 280,100 |
| 2024/03/19 | 22,410.0 | 22,715.0 | 22,345.0 | 22,695.0 | 22,695.0 | 221,400 |
| 2024/03/18 | 22,160.0 | 22,490.0 | 22,050.0 | 22,450.0 | 22,450.0 | 347,800 |
| 2024/03/15 | 21,750.0 | 22,400.0 | 21,680.0 | 22,190.0 | 22,190.0 | 428,700 |
| 2024/03/14 | 21,630.0 | 22,035.0 | 21,600.0 | 21,885.0 | 21,885.0 | 331,000 |
| 2024/03/13 | 21,750.0 | 21,955.0 | 21,450.0 | 21,650.0 | 21,650.0 | 372,200 |
| 2024/03/12 | 20,900.0 | 21,725.0 | 20,820.0 | 21,660.0 | 21,660.0 | 459,400 |
| 2024/03/11 | 20,600.0 | 20,835.0 | 20,540.0 | 20,800.0 | 20,800.0 | 234,500 |
| 2024/03/08 | 20,150.0 | 20,590.0 | 20,150.0 | 20,500.0 | 20,500.0 | 397,300 |
| 2024/03/07 | 20,600.0 | 20,735.0 | 20,490.0 | 20,575.0 | 20,575.0 | 292,100 |
| 2024/03/06 | 20,500.0 | 20,765.0 | 20,330.0 | 20,700.0 | 20,700.0 | 233,600 |
| 2024/03/05 | 20,420.0 | 20,500.0 | 20,220.0 | 20,365.0 | 20,365.0 | 266,300 |
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。
