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) |
|---|---|---|---|---|---|---|
| 2022/12/06 | 22,925.0 | 23,260.0 | 22,785.0 | 22,815.0 | 22,815.0 | 252,900 |
| 2022/12/05 | 23,195.0 | 23,325.0 | 23,020.0 | 23,130.0 | 23,130.0 | 181,500 |
| 2022/12/02 | 23,650.0 | 23,650.0 | 23,060.0 | 23,080.0 | 23,080.0 | 274,600 |
| 2022/12/01 | 23,855.0 | 23,950.0 | 23,565.0 | 23,735.0 | 23,735.0 | 293,900 |
| 2022/11/30 | 23,670.0 | 23,710.0 | 23,365.0 | 23,380.0 | 23,380.0 | 1,030,800 |
| 2022/11/29 | 24,005.0 | 24,170.0 | 23,785.0 | 23,845.0 | 23,845.0 | 273,800 |
| 2022/11/28 | 24,035.0 | 24,175.0 | 23,770.0 | 24,105.0 | 24,105.0 | 181,300 |
| 2022/11/25 | 24,500.0 | 24,595.0 | 24,055.0 | 24,175.0 | 24,175.0 | 229,500 |
| 2022/11/24 | 23,995.0 | 24,200.0 | 23,840.0 | 24,145.0 | 24,145.0 | 317,000 |
| 2022/11/22 | 22,995.0 | 23,475.0 | 22,995.0 | 23,305.0 | 23,305.0 | 206,900 |
| 2022/11/21 | 23,010.0 | 23,325.0 | 22,945.0 | 23,040.0 | 23,040.0 | 233,100 |
| 2022/11/18 | 23,655.0 | 23,655.0 | 23,255.0 | 23,390.0 | 23,390.0 | 347,600 |
| 2022/11/17 | 23,970.0 | 23,970.0 | 23,455.0 | 23,475.0 | 23,475.0 | 198,100 |
| 2022/11/16 | 23,950.0 | 23,985.0 | 23,530.0 | 23,845.0 | 23,845.0 | 209,500 |
| 2022/11/15 | 24,355.0 | 24,355.0 | 23,850.0 | 24,080.0 | 24,080.0 | 243,800 |
| 2022/11/14 | 24,250.0 | 24,785.0 | 24,135.0 | 24,535.0 | 24,535.0 | 332,300 |
| 2022/11/11 | 23,815.0 | 24,325.0 | 23,665.0 | 24,125.0 | 24,125.0 | 348,700 |
| 2022/11/10 | 23,080.0 | 23,220.0 | 22,935.0 | 23,080.0 | 23,080.0 | 191,100 |
| 2022/11/09 | 23,250.0 | 23,410.0 | 23,140.0 | 23,315.0 | 23,315.0 | 209,100 |
| 2022/11/08 | 23,200.0 | 23,320.0 | 23,035.0 | 23,085.0 | 23,085.0 | 187,100 |
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。
