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) |
|---|---|---|---|---|---|---|
| 2023/03/13 | 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 |
| 2023/03/06 | 21,595.0 | 21,900.0 | 21,550.0 | 21,865.0 | 21,865.0 | 271,400 |
| 2023/03/03 | 21,475.0 | 21,480.0 | 21,250.0 | 21,380.0 | 21,380.0 | 249,900 |
| 2023/03/02 | 21,065.0 | 21,325.0 | 21,050.0 | 21,305.0 | 21,305.0 | 231,900 |
| 2023/03/01 | 21,000.0 | 21,360.0 | 20,990.0 | 21,350.0 | 21,350.0 | 377,100 |
| 2023/02/28 | 21,255.0 | 21,380.0 | 21,100.0 | 21,215.0 | 21,215.0 | 365,700 |
| 2023/02/27 | 21,050.0 | 21,335.0 | 21,030.0 | 21,135.0 | 21,135.0 | 378,200 |
| 2023/02/24 | 20,920.0 | 21,565.0 | 20,920.0 | 21,405.0 | 21,405.0 | 471,700 |
| 2023/02/22 | 21,500.0 | 21,575.0 | 21,105.0 | 21,225.0 | 21,225.0 | 277,100 |
| 2023/02/21 | 21,900.0 | 22,005.0 | 21,500.0 | 21,595.0 | 21,595.0 | 260,900 |
| 2023/02/20 | 21,795.0 | 21,980.0 | 21,515.0 | 21,900.0 | 21,900.0 | 347,700 |
| 2023/02/17 | 21,330.0 | 21,950.0 | 21,280.0 | 21,880.0 | 21,880.0 | 556,100 |
| 2023/02/16 | 21,135.0 | 21,495.0 | 21,015.0 | 21,180.0 | 21,180.0 | 868,600 |
| 2023/02/15 | 21,180.0 | 22,020.0 | 20,825.0 | 21,565.0 | 21,565.0 | 1,544,000 |
| 2023/02/14 | 23,305.0 | 23,405.0 | 22,960.0 | 23,065.0 | 23,065.0 | 257,200 |
| 2023/02/13 | 23,260.0 | 23,290.0 | 22,785.0 | 23,040.0 | 23,040.0 | 219,800 |
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。
