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) |
|---|---|---|---|---|---|---|
| 2022/07/08 | 23,440.0 | 23,730.0 | 23,115.0 | 23,450.0 | 23,450.0 | 401,400 |
| 2022/07/07 | 23,350.0 | 23,575.0 | 23,185.0 | 23,450.0 | 23,450.0 | 313,100 |
| 2022/07/06 | 22,725.0 | 23,405.0 | 22,720.0 | 23,350.0 | 23,350.0 | 371,700 |
| 2022/07/05 | 22,940.0 | 23,020.0 | 22,685.0 | 22,950.0 | 22,950.0 | 223,700 |
| 2022/07/04 | 22,320.0 | 22,695.0 | 22,320.0 | 22,575.0 | 22,575.0 | 176,700 |
| 2022/07/01 | 23,100.0 | 23,545.0 | 22,340.0 | 22,520.0 | 22,520.0 | 300,800 |
| 2022/06/30 | 22,715.0 | 23,175.0 | 22,680.0 | 22,920.0 | 22,920.0 | 328,500 |
| 2022/06/29 | 22,855.0 | 22,975.0 | 22,605.0 | 22,760.0 | 22,760.0 | 442,900 |
| 2022/06/28 | 22,960.0 | 23,395.0 | 22,760.0 | 23,395.0 | 23,395.0 | 361,000 |
| 2022/06/27 | 23,240.0 | 23,465.0 | 23,140.0 | 23,380.0 | 23,380.0 | 477,800 |
| 2022/06/24 | 22,240.0 | 22,890.0 | 22,045.0 | 22,745.0 | 22,745.0 | 483,000 |
| 2022/06/23 | 21,775.0 | 22,015.0 | 21,710.0 | 21,925.0 | 21,925.0 | 292,500 |
| 2022/06/22 | 22,350.0 | 22,355.0 | 21,695.0 | 21,870.0 | 21,870.0 | 547,100 |
| 2022/06/21 | 21,095.0 | 21,560.0 | 21,025.0 | 21,460.0 | 21,460.0 | 391,900 |
| 2022/06/20 | 20,980.0 | 20,980.0 | 20,535.0 | 20,650.0 | 20,650.0 | 298,500 |
| 2022/06/17 | 20,175.0 | 20,590.0 | 20,110.0 | 20,365.0 | 20,365.0 | 614,200 |
| 2022/06/16 | 21,125.0 | 21,435.0 | 21,000.0 | 21,115.0 | 21,115.0 | 254,400 |
| 2022/06/15 | 20,820.0 | 21,250.0 | 20,745.0 | 21,075.0 | 21,075.0 | 345,900 |
| 2022/06/14 | 20,535.0 | 20,780.0 | 20,315.0 | 20,665.0 | 20,665.0 | 409,500 |
| 2022/06/13 | 21,300.0 | 21,545.0 | 20,835.0 | 20,905.0 | 20,905.0 | 615,300 |
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。
