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) |
|---|---|---|---|---|---|---|
| 2023/02/03 | 23,905.0 | 23,960.0 | 23,750.0 | 23,945.0 | 23,945.0 | 288,600 |
| 2023/02/02 | 23,400.0 | 23,555.0 | 23,270.0 | 23,555.0 | 23,555.0 | 248,400 |
| 2023/02/01 | 23,285.0 | 23,405.0 | 22,900.0 | 22,975.0 | 22,975.0 | 211,800 |
| 2023/01/31 | 23,140.0 | 23,445.0 | 22,940.0 | 22,990.0 | 22,990.0 | 167,800 |
| 2023/01/30 | 23,220.0 | 23,220.0 | 22,890.0 | 23,065.0 | 23,065.0 | 162,300 |
| 2023/01/27 | 23,065.0 | 23,190.0 | 22,985.0 | 23,135.0 | 23,135.0 | 174,600 |
| 2023/01/26 | 23,295.0 | 23,325.0 | 23,025.0 | 23,140.0 | 23,140.0 | 195,600 |
| 2023/01/25 | 22,905.0 | 23,375.0 | 22,840.0 | 23,245.0 | 23,245.0 | 351,400 |
| 2023/01/24 | 22,405.0 | 22,535.0 | 22,270.0 | 22,470.0 | 22,470.0 | 218,400 |
| 2023/01/23 | 22,100.0 | 22,130.0 | 21,810.0 | 21,955.0 | 21,955.0 | 188,400 |
| 2023/01/20 | 21,665.0 | 21,665.0 | 21,390.0 | 21,620.0 | 21,620.0 | 202,200 |
| 2023/01/19 | 21,665.0 | 21,870.0 | 21,525.0 | 21,745.0 | 21,745.0 | 230,700 |
| 2023/01/18 | 22,070.0 | 22,470.0 | 21,940.0 | 22,240.0 | 22,240.0 | 237,200 |
| 2023/01/17 | 21,575.0 | 21,970.0 | 21,465.0 | 21,815.0 | 21,815.0 | 171,200 |
| 2023/01/16 | 21,330.0 | 21,515.0 | 20,905.0 | 21,390.0 | 21,390.0 | 251,500 |
| 2023/01/13 | 21,835.0 | 21,960.0 | 21,525.0 | 21,560.0 | 21,560.0 | 148,000 |
| 2023/01/12 | 22,005.0 | 22,110.0 | 21,660.0 | 21,780.0 | 21,780.0 | 318,700 |
| 2023/01/11 | 21,390.0 | 21,630.0 | 21,265.0 | 21,580.0 | 21,580.0 | 271,600 |
| 2023/01/10 | 21,140.0 | 21,290.0 | 20,995.0 | 21,115.0 | 21,115.0 | 251,200 |
| 2023/01/06 | 20,620.0 | 20,935.0 | 20,420.0 | 20,725.0 | 20,725.0 | 184,900 |
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。
