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) |
|---|---|---|---|---|---|---|
| 2022/03/11 | 25,855.0 | 25,930.0 | 25,225.0 | 25,655.0 | 25,655.0 | 229,400 |
| 2022/03/10 | 26,385.0 | 26,460.0 | 25,980.0 | 26,355.0 | 26,355.0 | 269,500 |
| 2022/03/09 | 25,060.0 | 25,865.0 | 24,230.0 | 25,130.0 | 25,130.0 | 342,800 |
| 2022/03/08 | 24,825.0 | 26,025.0 | 24,525.0 | 25,560.0 | 25,560.0 | 344,000 |
| 2022/03/07 | 24,805.0 | 25,200.0 | 24,330.0 | 24,875.0 | 24,875.0 | 275,300 |
| 2022/03/04 | 26,550.0 | 26,650.0 | 25,645.0 | 25,700.0 | 25,700.0 | 208,200 |
| 2022/03/03 | 26,940.0 | 27,090.0 | 26,445.0 | 26,560.0 | 26,560.0 | 225,400 |
| 2022/03/02 | 26,975.0 | 27,200.0 | 26,650.0 | 26,685.0 | 26,685.0 | 213,300 |
| 2022/03/01 | 27,350.0 | 27,585.0 | 27,165.0 | 27,240.0 | 27,240.0 | 234,100 |
| 2022/02/28 | 25,915.0 | 26,760.0 | 25,735.0 | 26,580.0 | 26,580.0 | 294,800 |
| 2022/02/25 | 26,260.0 | 26,620.0 | 25,900.0 | 26,130.0 | 26,130.0 | 245,700 |
| 2022/02/24 | 26,355.0 | 26,930.0 | 26,060.0 | 26,335.0 | 26,335.0 | 330,700 |
| 2022/02/22 | 25,940.0 | 26,505.0 | 25,860.0 | 26,485.0 | 26,485.0 | 234,600 |
| 2022/02/21 | 26,125.0 | 26,895.0 | 25,955.0 | 26,620.0 | 26,620.0 | 168,800 |
| 2022/02/18 | 26,210.0 | 27,045.0 | 26,085.0 | 26,860.0 | 26,860.0 | 442,300 |
| 2022/02/17 | 27,745.0 | 27,765.0 | 26,400.0 | 26,600.0 | 26,600.0 | 393,200 |
| 2022/02/16 | 28,360.0 | 28,380.0 | 27,635.0 | 27,855.0 | 27,855.0 | 286,000 |
| 2022/02/15 | 29,270.0 | 29,495.0 | 28,045.0 | 28,250.0 | 28,250.0 | 306,000 |
| 2022/02/14 | 29,330.0 | 29,690.0 | 28,210.0 | 29,150.0 | 29,150.0 | 382,200 |
| 2022/02/10 | 30,500.0 | 30,980.0 | 29,370.0 | 29,770.0 | 29,770.0 | 785,600 |
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。
