18,059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) |
|---|---|---|---|---|---|---|
| 2023/04/04 | 23,485.0 | 23,875.0 | 23,410.0 | 23,575.0 | 23,575.0 | 362,000 |
| 2023/04/03 | 23,170.0 | 23,315.0 | 23,055.0 | 23,205.0 | 23,205.0 | 276,800 |
| 2023/03/31 | 22,685.0 | 23,260.0 | 22,685.0 | 22,840.0 | 22,840.0 | 273,400 |
| 2023/03/30 | 22,610.0 | 22,710.0 | 22,475.0 | 22,615.0 | 22,615.0 | 204,100 |
| 2023/03/29 | 21,980.0 | 22,505.0 | 21,935.0 | 22,505.0 | 22,505.0 | 299,500 |
| 2023/03/28 | 22,125.0 | 22,225.0 | 22,010.0 | 22,225.0 | 22,225.0 | 179,500 |
| 2023/03/27 | 22,000.0 | 22,090.0 | 21,810.0 | 22,005.0 | 22,005.0 | 140,900 |
| 2023/03/24 | 21,880.0 | 22,125.0 | 21,805.0 | 21,970.0 | 21,970.0 | 283,100 |
| 2023/03/23 | 21,465.0 | 21,745.0 | 21,220.0 | 21,715.0 | 21,715.0 | 248,300 |
| 2023/03/22 | 21,410.0 | 21,690.0 | 21,330.0 | 21,630.0 | 21,630.0 | 326,300 |
| 2023/03/20 | 21,300.0 | 21,300.0 | 20,980.0 | 21,250.0 | 21,250.0 | 286,100 |
| 2023/03/17 | 21,120.0 | 21,400.0 | 21,070.0 | 21,275.0 | 21,275.0 | 280,100 |
| 2023/03/16 | 20,830.0 | 21,075.0 | 20,665.0 | 20,880.0 | 20,880.0 | 261,600 |
| 2023/03/15 | 21,565.0 | 21,600.0 | 21,030.0 | 21,110.0 | 21,110.0 | 341,800 |
| 2023/03/14 | 21,395.0 | 21,450.0 | 21,035.0 | 21,340.0 | 21,340.0 | 300,600 |
| 2023/03/13 | 21,385.0 | 21,525.0 | 21,315.0 | 21,500.0 | 21,500.0 | 166,600 |
| 2023/03/10 | 21,405.0 | 21,620.0 | 21,405.0 | 21,460.0 | 21,460.0 | 308,200 |
| 2023/03/09 | 22,000.0 | 22,020.0 | 21,765.0 | 21,905.0 | 21,905.0 | 182,700 |
| 2023/03/08 | 21,425.0 | 21,685.0 | 21,385.0 | 21,630.0 | 21,630.0 | 228,700 |
| 2023/03/07 | 21,800.0 | 21,835.0 | 21,510.0 | 21,535.0 | 21,535.0 | 349,000 |
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。
