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) |
|---|---|---|---|---|---|---|
| 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 |
| 2022/11/07 | 22,820.0 | 23,100.0 | 22,795.0 | 22,990.0 | 22,990.0 | 188,800 |
| 2022/11/04 | 22,570.0 | 22,690.0 | 22,405.0 | 22,585.0 | 22,585.0 | 327,100 |
| 2022/11/02 | 23,100.0 | 23,105.0 | 22,870.0 | 22,945.0 | 22,945.0 | 219,100 |
| 2022/11/01 | 23,160.0 | 23,160.0 | 22,870.0 | 23,135.0 | 23,135.0 | 191,300 |
| 2022/10/31 | 22,975.0 | 23,180.0 | 22,850.0 | 23,075.0 | 23,075.0 | 301,200 |
| 2022/10/28 | 22,500.0 | 22,800.0 | 22,360.0 | 22,465.0 | 22,465.0 | 812,400 |
| 2022/10/27 | 22,750.0 | 23,160.0 | 22,510.0 | 22,890.0 | 22,890.0 | 504,500 |
| 2022/10/26 | 22,580.0 | 23,255.0 | 22,110.0 | 22,690.0 | 22,690.0 | 942,900 |
| 2022/10/25 | 21,720.0 | 21,800.0 | 21,525.0 | 21,580.0 | 21,580.0 | 401,700 |
| 2022/10/24 | 21,200.0 | 21,690.0 | 21,160.0 | 21,555.0 | 21,555.0 | 404,200 |
| 2022/10/21 | 21,315.0 | 21,430.0 | 20,920.0 | 20,945.0 | 20,945.0 | 412,200 |
| 2022/10/20 | 21,460.0 | 21,825.0 | 21,370.0 | 21,555.0 | 21,555.0 | 655,500 |
| 2022/10/19 | 22,000.0 | 22,095.0 | 21,395.0 | 21,395.0 | 21,395.0 | 849,500 |
| 2022/10/18 | 23,020.0 | 23,100.0 | 22,640.0 | 22,715.0 | 22,715.0 | 515,900 |
| 2022/10/17 | 22,820.0 | 22,830.0 | 22,625.0 | 22,700.0 | 22,700.0 | 276,000 |
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。
