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) |
|---|---|---|---|---|---|---|
| 2022/01/12 | 29,880.0 | 30,580.0 | 29,830.0 | 30,460.0 | 30,460.0 | 273,000 |
| 2022/01/11 | 30,730.0 | 30,730.0 | 29,900.0 | 30,060.0 | 30,060.0 | 277,400 |
| 2022/01/07 | 31,270.0 | 31,610.0 | 30,360.0 | 30,520.0 | 30,520.0 | 211,500 |
| 2022/01/06 | 31,180.0 | 31,750.0 | 30,920.0 | 31,430.0 | 31,430.0 | 178,600 |
| 2022/01/05 | 31,040.0 | 31,480.0 | 30,980.0 | 31,270.0 | 31,270.0 | 180,000 |
| 2022/01/04 | 31,360.0 | 31,400.0 | 30,710.0 | 30,990.0 | 30,990.0 | 171,100 |
| 2021/12/30 | 30,870.0 | 31,050.0 | 30,450.0 | 30,660.0 | 30,660.0 | 119,300 |
| 2021/12/29 | 31,380.0 | 31,710.0 | 30,850.0 | 30,900.0 | 30,900.0 | 169,700 |
| 2021/12/28 | 31,100.0 | 31,810.0 | 30,940.0 | 31,730.0 | 31,730.0 | 183,200 |
| 2021/12/27 | 31,500.0 | 31,500.0 | 30,690.0 | 30,690.0 | 30,690.0 | 169,000 |
| 2021/12/24 | 31,940.0 | 31,940.0 | 31,680.0 | 31,680.0 | 31,680.0 | 94,100 |
| 2021/12/23 | 32,000.0 | 32,060.0 | 31,770.0 | 31,940.0 | 31,940.0 | 118,200 |
| 2021/12/22 | 32,090.0 | 32,350.0 | 31,690.0 | 31,930.0 | 31,930.0 | 149,200 |
| 2021/12/21 | 32,110.0 | 32,330.0 | 31,770.0 | 32,110.0 | 32,110.0 | 136,100 |
| 2021/12/20 | 32,100.0 | 32,350.0 | 31,750.0 | 32,030.0 | 32,030.0 | 140,900 |
| 2021/12/17 | 32,940.0 | 33,040.0 | 32,170.0 | 32,180.0 | 32,180.0 | 250,400 |
| 2021/12/16 | 32,800.0 | 33,450.0 | 32,570.0 | 33,250.0 | 33,250.0 | 302,000 |
| 2021/12/15 | 31,980.0 | 32,600.0 | 31,840.0 | 32,490.0 | 32,490.0 | 185,000 |
| 2021/12/14 | 32,370.0 | 32,490.0 | 31,950.0 | 31,980.0 | 31,980.0 | 125,000 |
| 2021/12/13 | 31,950.0 | 32,450.0 | 31,800.0 | 32,100.0 | 32,100.0 | 127,000 |
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。
