18,030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) |
|---|---|---|---|---|---|---|
| 2021/11/18 | 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 |
| 2021/11/11 | 31,090.0 | 31,160.0 | 30,610.0 | 31,000.0 | 31,000.0 | 140,600 |
| 2021/11/10 | 31,400.0 | 31,630.0 | 31,120.0 | 31,320.0 | 31,320.0 | 123,200 |
| 2021/11/09 | 31,600.0 | 31,850.0 | 31,220.0 | 31,270.0 | 31,270.0 | 101,500 |
| 2021/11/08 | 31,900.0 | 32,130.0 | 31,110.0 | 31,450.0 | 31,450.0 | 201,100 |
| 2021/11/05 | 32,840.0 | 32,840.0 | 31,760.0 | 31,900.0 | 31,900.0 | 175,300 |
| 2021/11/04 | 32,060.0 | 32,620.0 | 31,740.0 | 32,620.0 | 32,620.0 | 153,600 |
| 2021/11/02 | 32,580.0 | 32,680.0 | 32,190.0 | 32,260.0 | 32,260.0 | 173,000 |
| 2021/11/01 | 32,560.0 | 32,740.0 | 32,000.0 | 32,660.0 | 32,660.0 | 210,800 |
| 2021/10/29 | 31,470.0 | 31,640.0 | 31,180.0 | 31,580.0 | 31,580.0 | 210,500 |
| 2021/10/28 | 32,660.0 | 32,800.0 | 31,230.0 | 31,310.0 | 31,310.0 | 342,700 |
| 2021/10/27 | 32,990.0 | 33,330.0 | 32,150.0 | 32,600.0 | 32,600.0 | 727,700 |
| 2021/10/26 | 30,540.0 | 30,600.0 | 29,980.0 | 30,140.0 | 30,140.0 | 271,700 |
| 2021/10/25 | 29,445.0 | 30,270.0 | 29,415.0 | 30,190.0 | 30,190.0 | 184,600 |
| 2021/10/22 | 29,635.0 | 30,050.0 | 29,460.0 | 29,680.0 | 29,680.0 | 131,400 |
| 2021/10/21 | 29,870.0 | 29,955.0 | 29,530.0 | 29,630.0 | 29,630.0 | 164,300 |
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。
