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) |
|---|---|---|---|---|---|---|
| 2023/08/07 | 21,530.0 | 21,745.0 | 21,345.0 | 21,725.0 | 21,725.0 | 340,300 |
| 2023/08/04 | 21,905.0 | 22,015.0 | 21,650.0 | 21,785.0 | 21,785.0 | 234,200 |
| 2023/08/03 | 22,280.0 | 22,280.0 | 21,835.0 | 22,000.0 | 22,000.0 | 289,500 |
| 2023/08/02 | 22,185.0 | 22,495.0 | 22,005.0 | 22,005.0 | 22,005.0 | 442,000 |
| 2023/08/01 | 21,935.0 | 22,355.0 | 21,795.0 | 22,325.0 | 22,325.0 | 393,900 |
| 2023/07/31 | 21,500.0 | 21,675.0 | 21,290.0 | 21,550.0 | 21,550.0 | 385,800 |
| 2023/07/28 | 22,040.0 | 22,220.0 | 21,190.0 | 21,390.0 | 21,390.0 | 1,005,100 |
| 2023/07/27 | 23,110.0 | 23,190.0 | 22,550.0 | 22,730.0 | 22,730.0 | 611,200 |
| 2023/07/26 | 22,450.0 | 23,340.0 | 22,260.0 | 23,305.0 | 23,305.0 | 1,051,800 |
| 2023/07/25 | 23,740.0 | 23,895.0 | 23,575.0 | 23,630.0 | 23,630.0 | 341,600 |
| 2023/07/24 | 23,550.0 | 23,920.0 | 23,405.0 | 23,865.0 | 23,865.0 | 239,700 |
| 2023/07/21 | 23,470.0 | 23,785.0 | 23,350.0 | 23,535.0 | 23,535.0 | 383,700 |
| 2023/07/20 | 24,105.0 | 24,345.0 | 23,950.0 | 23,970.0 | 23,970.0 | 217,900 |
| 2023/07/19 | 24,240.0 | 24,580.0 | 24,100.0 | 24,575.0 | 24,575.0 | 343,400 |
| 2023/07/18 | 24,475.0 | 24,630.0 | 24,420.0 | 24,620.0 | 24,620.0 | 188,400 |
| 2023/07/14 | 24,525.0 | 24,610.0 | 24,230.0 | 24,445.0 | 24,445.0 | 181,900 |
| 2023/07/13 | 24,720.0 | 24,765.0 | 24,480.0 | 24,530.0 | 24,530.0 | 187,800 |
| 2023/07/12 | 24,495.0 | 24,590.0 | 24,255.0 | 24,290.0 | 24,290.0 | 236,600 |
| 2023/07/11 | 24,580.0 | 24,840.0 | 24,160.0 | 24,295.0 | 24,295.0 | 348,300 |
| 2023/07/10 | 23,785.0 | 23,900.0 | 23,535.0 | 23,675.0 | 23,675.0 | 153,400 |
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。
