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) |
|---|---|---|---|---|---|---|
| 2023/06/09 | 23,100.0 | 23,170.0 | 22,755.0 | 22,935.0 | 22,935.0 | 336,100 |
| 2023/06/08 | 23,365.0 | 23,400.0 | 22,900.0 | 23,005.0 | 23,005.0 | 265,400 |
| 2023/06/07 | 23,490.0 | 23,670.0 | 23,070.0 | 23,305.0 | 23,305.0 | 314,500 |
| 2023/06/06 | 23,155.0 | 23,250.0 | 22,940.0 | 23,085.0 | 23,085.0 | 225,400 |
| 2023/06/05 | 22,750.0 | 23,305.0 | 22,560.0 | 23,210.0 | 23,210.0 | 490,000 |
| 2023/06/02 | 22,285.0 | 22,375.0 | 22,045.0 | 22,130.0 | 22,130.0 | 272,500 |
| 2023/06/01 | 21,880.0 | 21,990.0 | 21,675.0 | 21,965.0 | 21,965.0 | 213,500 |
| 2023/05/31 | 21,700.0 | 22,095.0 | 21,650.0 | 21,910.0 | 21,910.0 | 719,000 |
| 2023/05/30 | 21,750.0 | 21,815.0 | 21,555.0 | 21,775.0 | 21,775.0 | 107,400 |
| 2023/05/29 | 21,990.0 | 22,060.0 | 21,740.0 | 21,750.0 | 21,750.0 | 269,800 |
| 2023/05/26 | 21,805.0 | 21,810.0 | 21,520.0 | 21,540.0 | 21,540.0 | 158,700 |
| 2023/05/25 | 21,600.0 | 21,965.0 | 21,570.0 | 21,815.0 | 21,815.0 | 175,200 |
| 2023/05/24 | 21,920.0 | 21,935.0 | 21,700.0 | 21,745.0 | 21,745.0 | 223,300 |
| 2023/05/23 | 21,965.0 | 22,170.0 | 21,810.0 | 21,990.0 | 21,990.0 | 210,000 |
| 2023/05/22 | 22,170.0 | 22,175.0 | 21,925.0 | 22,015.0 | 22,015.0 | 209,800 |
| 2023/05/19 | 22,055.0 | 22,270.0 | 21,960.0 | 22,270.0 | 22,270.0 | 409,900 |
| 2023/05/18 | 21,660.0 | 21,810.0 | 21,510.0 | 21,705.0 | 21,705.0 | 284,200 |
| 2023/05/17 | 21,810.0 | 21,835.0 | 21,185.0 | 21,215.0 | 21,215.0 | 287,500 |
| 2023/05/16 | 21,540.0 | 21,595.0 | 21,340.0 | 21,570.0 | 21,570.0 | 223,400 |
| 2023/05/15 | 21,590.0 | 21,620.0 | 21,440.0 | 21,570.0 | 21,570.0 | 200,800 |
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。
