18,035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) |
|---|---|---|---|---|---|---|
| 2025/10/20 | 17,795.0 | 17,795.0 | 17,485.0 | 17,485.0 | 17,485.0 | 265,500 |
| 2025/10/17 | 17,800.0 | 17,865.0 | 17,575.0 | 17,575.0 | 17,575.0 | 257,800 |
| 2025/10/16 | 17,440.0 | 17,860.0 | 17,425.0 | 17,800.0 | 17,800.0 | 386,400 |
| 2025/10/15 | 17,170.0 | 17,450.0 | 17,140.0 | 17,270.0 | 17,270.0 | 384,600 |
| 2025/10/14 | 17,135.0 | 17,325.0 | 16,810.0 | 16,870.0 | 16,870.0 | 525,100 |
| 2025/10/10 | 17,500.0 | 17,665.0 | 17,470.0 | 17,470.0 | 17,470.0 | 374,900 |
| 2025/10/09 | 17,840.0 | 17,945.0 | 17,545.0 | 17,565.0 | 17,565.0 | 277,200 |
| 2025/10/08 | 17,750.0 | 18,035.0 | 17,750.0 | 17,765.0 | 17,765.0 | 403,100 |
| 2025/10/07 | 17,475.0 | 17,720.0 | 17,410.0 | 17,680.0 | 17,680.0 | 374,200 |
| 2025/10/06 | 17,150.0 | 17,450.0 | 17,145.0 | 17,440.0 | 17,440.0 | 364,600 |
| 2025/10/03 | 16,735.0 | 17,055.0 | 16,735.0 | 17,055.0 | 17,055.0 | 314,100 |
| 2025/10/02 | 16,795.0 | 16,935.0 | 16,635.0 | 16,735.0 | 16,735.0 | 289,900 |
| 2025/10/01 | 16,515.0 | 16,880.0 | 16,515.0 | 16,745.0 | 16,745.0 | 393,800 |
| 2025/09/30 | 16,650.0 | 16,795.0 | 16,570.0 | 16,600.0 | 16,600.0 | 410,100 |
| 2025/09/29 | 16,900.0 | 17,065.0 | 16,450.0 | 16,450.0 | 16,450.0 | 398,000 |
| 2025/09/26 | 16,605.0 | 16,820.0 | 16,570.0 | 16,815.0 | 16,815.0 | 376,800 |
| 2025/09/25 | 16,700.0 | 16,770.0 | 16,590.0 | 16,700.0 | 16,700.0 | 450,100 |
| 2025/09/24 | 16,250.0 | 16,565.0 | 16,100.0 | 16,500.0 | 16,500.0 | 624,900 |
| 2025/09/22 | 15,900.0 | 16,065.0 | 15,865.0 | 15,925.0 | 15,925.0 | 296,800 |
| 2025/09/19 | 16,210.0 | 16,320.0 | 15,940.0 | 15,955.0 | 15,955.0 | 477,400 |
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。
