18,067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) |
|---|---|---|---|---|---|---|
| 2023/10/24 | 20,250.0 | 20,670.0 | 20,090.0 | 20,500.0 | 20,500.0 | 374,800 |
| 2023/10/23 | 20,370.0 | 20,460.0 | 20,210.0 | 20,355.0 | 20,355.0 | 239,100 |
| 2023/10/20 | 20,385.0 | 20,720.0 | 20,340.0 | 20,570.0 | 20,570.0 | 217,000 |
| 2023/10/19 | 20,490.0 | 20,840.0 | 20,490.0 | 20,585.0 | 20,585.0 | 236,100 |
| 2023/10/18 | 20,930.0 | 20,990.0 | 20,630.0 | 20,865.0 | 20,865.0 | 198,300 |
| 2023/10/17 | 20,785.0 | 20,910.0 | 20,680.0 | 20,755.0 | 20,755.0 | 147,800 |
| 2023/10/16 | 20,510.0 | 20,740.0 | 20,510.0 | 20,640.0 | 20,640.0 | 149,700 |
| 2023/10/13 | 20,715.0 | 20,890.0 | 20,680.0 | 20,790.0 | 20,790.0 | 189,500 |
| 2023/10/12 | 20,665.0 | 21,125.0 | 20,645.0 | 21,045.0 | 21,045.0 | 217,300 |
| 2023/10/11 | 20,850.0 | 20,895.0 | 20,420.0 | 20,615.0 | 20,615.0 | 245,500 |
| 2023/10/10 | 20,765.0 | 20,840.0 | 20,560.0 | 20,820.0 | 20,820.0 | 245,000 |
| 2023/10/06 | 20,740.0 | 20,740.0 | 20,430.0 | 20,615.0 | 20,615.0 | 211,300 |
| 2023/10/05 | 20,455.0 | 20,800.0 | 20,380.0 | 20,650.0 | 20,650.0 | 395,900 |
| 2023/10/04 | 20,180.0 | 20,275.0 | 19,950.0 | 20,180.0 | 20,180.0 | 326,000 |
| 2023/10/03 | 20,100.0 | 20,180.0 | 19,825.0 | 20,040.0 | 20,040.0 | 271,500 |
| 2023/10/02 | 20,350.0 | 20,405.0 | 19,900.0 | 20,050.0 | 20,050.0 | 323,400 |
| 2023/09/29 | 20,450.0 | 20,465.0 | 20,050.0 | 20,165.0 | 20,165.0 | 323,000 |
| 2023/09/28 | 20,215.0 | 20,290.0 | 19,960.0 | 20,115.0 | 20,115.0 | 359,400 |
| 2023/09/27 | 19,620.0 | 20,190.0 | 19,600.0 | 20,175.0 | 20,175.0 | 359,000 |
| 2023/09/26 | 19,950.0 | 20,045.0 | 19,630.0 | 19,690.0 | 19,690.0 | 290,800 |
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。
