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) |
|---|---|---|---|---|---|---|
| 2022/04/11 | 26,740.0 | 26,755.0 | 26,220.0 | 26,265.0 | 26,265.0 | 222,300 |
| 2022/04/08 | 27,160.0 | 27,220.0 | 26,600.0 | 27,115.0 | 27,115.0 | 230,400 |
| 2022/04/07 | 26,905.0 | 27,085.0 | 26,550.0 | 26,820.0 | 26,820.0 | 237,500 |
| 2022/04/06 | 27,675.0 | 27,820.0 | 26,975.0 | 27,165.0 | 27,165.0 | 303,600 |
| 2022/04/05 | 28,300.0 | 28,595.0 | 27,915.0 | 28,060.0 | 28,060.0 | 236,900 |
| 2022/04/04 | 27,745.0 | 27,980.0 | 27,480.0 | 27,930.0 | 27,930.0 | 152,300 |
| 2022/04/01 | 28,000.0 | 28,000.0 | 27,300.0 | 27,630.0 | 27,630.0 | 275,800 |
| 2022/03/31 | 28,605.0 | 29,175.0 | 28,155.0 | 28,155.0 | 28,155.0 | 497,000 |
| 2022/03/30 | 29,295.0 | 29,490.0 | 28,545.0 | 28,625.0 | 28,625.0 | 284,600 |
| 2022/03/29 | 28,645.0 | 28,760.0 | 28,210.0 | 28,595.0 | 28,595.0 | 293,700 |
| 2022/03/28 | 28,590.0 | 28,590.0 | 27,945.0 | 28,175.0 | 28,175.0 | 172,700 |
| 2022/03/25 | 28,500.0 | 28,655.0 | 28,115.0 | 28,350.0 | 28,350.0 | 164,800 |
| 2022/03/24 | 27,950.0 | 28,190.0 | 27,440.0 | 28,185.0 | 28,185.0 | 221,200 |
| 2022/03/23 | 28,000.0 | 28,270.0 | 27,805.0 | 28,230.0 | 28,230.0 | 213,800 |
| 2022/03/22 | 27,210.0 | 27,605.0 | 26,800.0 | 27,350.0 | 27,350.0 | 261,300 |
| 2022/03/18 | 27,450.0 | 27,615.0 | 27,165.0 | 27,310.0 | 27,310.0 | 270,400 |
| 2022/03/17 | 27,385.0 | 27,610.0 | 26,905.0 | 27,205.0 | 27,205.0 | 290,600 |
| 2022/03/16 | 25,800.0 | 26,660.0 | 25,685.0 | 26,570.0 | 26,570.0 | 336,600 |
| 2022/03/15 | 25,290.0 | 25,610.0 | 25,210.0 | 25,330.0 | 25,330.0 | 198,200 |
| 2022/03/14 | 25,535.0 | 25,965.0 | 25,340.0 | 25,400.0 | 25,400.0 | 235,400 |
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。
