18,060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) |
|---|---|---|---|---|---|---|
| 2023/12/22 | 21,885.0 | 22,045.0 | 21,730.0 | 22,030.0 | 22,030.0 | 130,900 |
| 2023/12/21 | 21,860.0 | 21,895.0 | 21,640.0 | 21,890.0 | 21,890.0 | 170,100 |
| 2023/12/20 | 21,700.0 | 22,155.0 | 21,645.0 | 22,070.0 | 22,070.0 | 247,200 |
| 2023/12/19 | 21,250.0 | 21,525.0 | 21,140.0 | 21,525.0 | 21,525.0 | 238,800 |
| 2023/12/18 | 21,630.0 | 21,695.0 | 21,225.0 | 21,455.0 | 21,455.0 | 242,500 |
| 2023/12/15 | 21,000.0 | 21,640.0 | 20,995.0 | 21,525.0 | 21,525.0 | 430,000 |
| 2023/12/14 | 21,085.0 | 21,190.0 | 20,610.0 | 20,775.0 | 20,775.0 | 527,400 |
| 2023/12/13 | 22,000.0 | 22,045.0 | 21,160.0 | 21,255.0 | 21,255.0 | 326,100 |
| 2023/12/12 | 22,545.0 | 22,575.0 | 22,170.0 | 22,260.0 | 22,260.0 | 147,100 |
| 2023/12/11 | 22,355.0 | 22,540.0 | 22,200.0 | 22,505.0 | 22,505.0 | 152,300 |
| 2023/12/08 | 22,535.0 | 22,600.0 | 21,970.0 | 22,040.0 | 22,040.0 | 238,600 |
| 2023/12/07 | 22,785.0 | 22,805.0 | 22,500.0 | 22,615.0 | 22,615.0 | 165,200 |
| 2023/12/06 | 22,715.0 | 23,075.0 | 22,455.0 | 23,010.0 | 23,010.0 | 244,500 |
| 2023/12/05 | 22,585.0 | 22,835.0 | 22,515.0 | 22,760.0 | 22,760.0 | 131,600 |
| 2023/12/04 | 22,595.0 | 22,680.0 | 22,390.0 | 22,625.0 | 22,625.0 | 128,300 |
| 2023/12/01 | 22,750.0 | 22,825.0 | 22,545.0 | 22,620.0 | 22,620.0 | 135,900 |
| 2023/11/30 | 22,405.0 | 22,780.0 | 22,380.0 | 22,755.0 | 22,755.0 | 286,000 |
| 2023/11/29 | 22,710.0 | 22,900.0 | 22,660.0 | 22,700.0 | 22,700.0 | 127,700 |
| 2023/11/28 | 22,705.0 | 22,965.0 | 22,515.0 | 22,880.0 | 22,880.0 | 160,100 |
| 2023/11/27 | 22,600.0 | 22,690.0 | 22,330.0 | 22,450.0 | 22,450.0 | 97,000 |
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。
