18,035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) |
|---|---|---|---|---|---|---|
| 2025/08/20 | 16,515.0 | 16,880.0 | 16,455.0 | 16,570.0 | 16,570.0 | 512,600 |
| 2025/08/19 | 16,400.0 | 16,475.0 | 16,300.0 | 16,405.0 | 16,405.0 | 443,100 |
| 2025/08/18 | 16,710.0 | 16,785.0 | 16,490.0 | 16,535.0 | 16,535.0 | 459,200 |
| 2025/08/15 | 16,810.0 | 16,950.0 | 16,705.0 | 16,810.0 | 16,810.0 | 420,400 |
| 2025/08/14 | 16,990.0 | 17,010.0 | 16,765.0 | 16,850.0 | 16,850.0 | 392,700 |
| 2025/08/13 | 17,005.0 | 17,210.0 | 16,865.0 | 17,060.0 | 17,060.0 | 542,200 |
| 2025/08/12 | 16,440.0 | 16,835.0 | 16,390.0 | 16,835.0 | 16,835.0 | 459,300 |
| 2025/08/08 | 16,800.0 | 16,890.0 | 16,470.0 | 16,480.0 | 16,480.0 | 511,700 |
| 2025/08/07 | 16,400.0 | 16,830.0 | 16,395.0 | 16,810.0 | 16,810.0 | 681,100 |
| 2025/08/06 | 16,050.0 | 16,395.0 | 15,935.0 | 16,290.0 | 16,290.0 | 590,900 |
| 2025/08/05 | 16,385.0 | 16,430.0 | 16,155.0 | 16,215.0 | 16,215.0 | 740,500 |
| 2025/08/04 | 16,200.0 | 16,500.0 | 16,185.0 | 16,400.0 | 16,400.0 | 599,400 |
| 2025/08/01 | 16,500.0 | 17,225.0 | 16,455.0 | 16,590.0 | 16,590.0 | 1,507,100 |
| 2025/07/31 | 16,210.0 | 16,670.0 | 16,125.0 | 16,575.0 | 16,575.0 | 1,927,900 |
| 2025/07/30 | 17,400.0 | 17,400.0 | 16,425.0 | 16,425.0 | 16,425.0 | 2,073,800 |
| 2025/07/29 | 21,290.0 | 21,425.0 | 21,125.0 | 21,425.0 | 21,425.0 | 258,000 |
| 2025/07/28 | 21,565.0 | 21,630.0 | 21,335.0 | 21,475.0 | 21,475.0 | 221,100 |
| 2025/07/25 | 21,570.0 | 21,570.0 | 21,280.0 | 21,360.0 | 21,360.0 | 165,800 |
| 2025/07/24 | 21,500.0 | 21,755.0 | 21,375.0 | 21,570.0 | 21,570.0 | 254,500 |
| 2025/07/23 | 20,265.0 | 21,350.0 | 20,215.0 | 21,285.0 | 21,285.0 | 583,300 |
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。
