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) |
|---|---|---|---|---|---|---|
| 2021/12/10 | 31,850.0 | 31,990.0 | 31,540.0 | 31,640.0 | 31,640.0 | 199,000 |
| 2021/12/09 | 32,140.0 | 32,450.0 | 31,930.0 | 32,290.0 | 32,290.0 | 117,000 |
| 2021/12/08 | 32,160.0 | 32,200.0 | 31,710.0 | 32,140.0 | 32,140.0 | 180,400 |
| 2021/12/07 | 31,700.0 | 31,920.0 | 30,590.0 | 31,680.0 | 31,680.0 | 309,900 |
| 2021/12/06 | 32,780.0 | 32,870.0 | 31,720.0 | 31,770.0 | 31,770.0 | 291,500 |
| 2021/12/03 | 32,830.0 | 33,300.0 | 32,610.0 | 32,850.0 | 32,850.0 | 336,200 |
| 2021/12/02 | 31,650.0 | 32,590.0 | 31,480.0 | 32,470.0 | 32,470.0 | 254,300 |
| 2021/12/01 | 31,290.0 | 31,720.0 | 30,840.0 | 31,400.0 | 31,400.0 | 186,300 |
| 2021/11/30 | 31,650.0 | 31,950.0 | 31,190.0 | 31,400.0 | 31,400.0 | 397,900 |
| 2021/11/29 | 30,900.0 | 31,780.0 | 30,410.0 | 31,320.0 | 31,320.0 | 202,600 |
| 2021/11/26 | 31,780.0 | 31,820.0 | 31,190.0 | 31,410.0 | 31,410.0 | 126,000 |
| 2021/11/25 | 32,190.0 | 32,240.0 | 31,420.0 | 31,710.0 | 31,710.0 | 105,700 |
| 2021/11/24 | 32,210.0 | 32,500.0 | 31,870.0 | 32,140.0 | 32,140.0 | 203,700 |
| 2021/11/22 | 32,830.0 | 32,940.0 | 32,530.0 | 32,670.0 | 32,670.0 | 101,000 |
| 2021/11/19 | 32,190.0 | 33,050.0 | 32,100.0 | 32,990.0 | 32,990.0 | 231,200 |
| 2021/11/18 | 31,750.0 | 32,180.0 | 31,730.0 | 31,840.0 | 31,840.0 | 100,200 |
| 2021/11/17 | 32,180.0 | 32,250.0 | 31,840.0 | 31,960.0 | 31,960.0 | 123,500 |
| 2021/11/16 | 31,980.0 | 32,130.0 | 31,650.0 | 31,770.0 | 31,770.0 | 116,700 |
| 2021/11/15 | 31,650.0 | 32,200.0 | 31,650.0 | 32,160.0 | 32,160.0 | 133,700 |
| 2021/11/12 | 31,290.0 | 31,730.0 | 31,200.0 | 31,630.0 | 31,630.0 | 152,400 |
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。
