18,036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) |
|---|---|---|---|---|---|---|
| 2023/11/02 | 22,680.0 | 22,820.0 | 22,475.0 | 22,585.0 | 22,585.0 | 353,200 |
| 2023/11/01 | 23,055.0 | 23,060.0 | 22,305.0 | 22,560.0 | 22,560.0 | 647,200 |
| 2023/10/31 | 21,160.0 | 21,620.0 | 21,155.0 | 21,555.0 | 21,555.0 | 302,100 |
| 2023/10/30 | 21,355.0 | 21,535.0 | 21,150.0 | 21,285.0 | 21,285.0 | 216,100 |
| 2023/10/27 | 21,000.0 | 21,625.0 | 20,910.0 | 21,520.0 | 21,520.0 | 307,100 |
| 2023/10/26 | 21,010.0 | 21,190.0 | 20,495.0 | 21,145.0 | 21,145.0 | 333,400 |
| 2023/10/25 | 21,500.0 | 21,685.0 | 20,980.0 | 21,310.0 | 21,310.0 | 632,800 |
| 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 |
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。
