18,061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) |
|---|---|---|---|---|---|---|
| 2021/10/14 | 29,500.0 | 29,985.0 | 29,355.0 | 29,910.0 | 29,910.0 | 203,000 |
| 2021/10/13 | 29,885.0 | 30,270.0 | 29,640.0 | 29,640.0 | 29,640.0 | 190,000 |
| 2021/10/12 | 30,700.0 | 30,850.0 | 30,110.0 | 30,270.0 | 30,270.0 | 176,800 |
| 2021/10/11 | 29,995.0 | 30,690.0 | 29,710.0 | 30,670.0 | 30,670.0 | 155,400 |
| 2021/10/08 | 30,560.0 | 30,640.0 | 30,070.0 | 30,210.0 | 30,210.0 | 189,300 |
| 2021/10/07 | 29,895.0 | 30,380.0 | 29,505.0 | 29,905.0 | 29,905.0 | 192,000 |
| 2021/10/06 | 30,370.0 | 30,710.0 | 29,655.0 | 29,750.0 | 29,750.0 | 310,400 |
| 2021/10/05 | 30,760.0 | 30,770.0 | 29,445.0 | 29,765.0 | 29,765.0 | 315,700 |
| 2021/10/04 | 32,230.0 | 32,240.0 | 30,920.0 | 31,030.0 | 31,030.0 | 254,700 |
| 2021/10/01 | 32,420.0 | 32,740.0 | 31,670.0 | 31,840.0 | 31,840.0 | 285,100 |
| 2021/09/30 | 32,570.0 | 33,130.0 | 32,510.0 | 32,900.0 | 32,900.0 | 242,600 |
| 2021/09/29 | 32,690.0 | 32,850.0 | 31,900.0 | 32,570.0 | 32,570.0 | 289,900 |
| 2021/09/28 | 33,310.0 | 33,620.0 | 32,740.0 | 33,030.0 | 33,030.0 | 234,800 |
| 2021/09/27 | 34,250.0 | 34,370.0 | 33,680.0 | 33,770.0 | 33,770.0 | 210,500 |
| 2021/09/24 | 34,250.0 | 34,380.0 | 33,800.0 | 34,210.0 | 34,210.0 | 309,300 |
| 2021/09/22 | 33,890.0 | 34,050.0 | 33,540.0 | 33,550.0 | 33,550.0 | 289,900 |
| 2021/09/21 | 34,370.0 | 34,710.0 | 34,180.0 | 34,300.0 | 34,300.0 | 267,800 |
| 2021/09/17 | 34,640.0 | 35,550.0 | 34,560.0 | 35,470.0 | 35,470.0 | 279,400 |
| 2021/09/16 | 34,780.0 | 34,970.0 | 34,280.0 | 34,960.0 | 34,960.0 | 193,300 |
| 2021/09/15 | 34,450.0 | 35,150.0 | 34,400.0 | 34,790.0 | 34,790.0 | 201,100 |
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。
