18,030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) |
|---|---|---|---|---|---|---|
| 2022/06/17 | 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 |
| 2022/06/10 | 22,190.0 | 22,325.0 | 21,900.0 | 22,150.0 | 22,150.0 | 405,000 |
| 2022/06/09 | 23,045.0 | 23,310.0 | 22,880.0 | 23,190.0 | 23,190.0 | 215,400 |
| 2022/06/08 | 22,985.0 | 23,335.0 | 22,870.0 | 23,110.0 | 23,110.0 | 262,300 |
| 2022/06/07 | 22,300.0 | 22,485.0 | 22,190.0 | 22,485.0 | 22,485.0 | 281,700 |
| 2022/06/06 | 22,220.0 | 22,595.0 | 22,175.0 | 22,485.0 | 22,485.0 | 161,900 |
| 2022/06/03 | 22,865.0 | 22,880.0 | 22,490.0 | 22,580.0 | 22,580.0 | 177,000 |
| 2022/06/02 | 22,810.0 | 22,830.0 | 22,400.0 | 22,680.0 | 22,680.0 | 179,200 |
| 2022/06/01 | 22,740.0 | 23,110.0 | 22,685.0 | 22,955.0 | 22,955.0 | 234,400 |
| 2022/05/31 | 22,830.0 | 23,050.0 | 22,665.0 | 22,785.0 | 22,785.0 | 393,400 |
| 2022/05/30 | 22,730.0 | 23,010.0 | 22,680.0 | 22,965.0 | 22,965.0 | 364,400 |
| 2022/05/27 | 22,680.0 | 22,680.0 | 22,185.0 | 22,230.0 | 22,230.0 | 190,000 |
| 2022/05/26 | 22,515.0 | 22,525.0 | 22,005.0 | 22,070.0 | 22,070.0 | 241,800 |
| 2022/05/25 | 22,265.0 | 22,500.0 | 22,110.0 | 22,365.0 | 22,365.0 | 231,500 |
| 2022/05/24 | 22,550.0 | 22,825.0 | 22,450.0 | 22,460.0 | 22,460.0 | 266,400 |
| 2022/05/23 | 22,460.0 | 22,790.0 | 22,210.0 | 22,535.0 | 22,535.0 | 340,500 |
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。
