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) |
|---|---|---|---|---|---|---|
| 2021/08/23 | 30,380.0 | 30,990.0 | 30,320.0 | 30,880.0 | 30,880.0 | 175,800 |
| 2021/08/20 | 30,270.0 | 30,710.0 | 30,230.0 | 30,300.0 | 30,300.0 | 188,800 |
| 2021/08/19 | 30,460.0 | 30,730.0 | 30,140.0 | 30,240.0 | 30,240.0 | 166,500 |
| 2021/08/18 | 30,150.0 | 30,510.0 | 29,965.0 | 30,450.0 | 30,450.0 | 188,000 |
| 2021/08/17 | 30,990.0 | 31,030.0 | 30,530.0 | 30,660.0 | 30,660.0 | 164,000 |
| 2021/08/16 | 31,340.0 | 31,550.0 | 30,560.0 | 30,630.0 | 30,630.0 | 199,100 |
| 2021/08/13 | 31,920.0 | 32,100.0 | 31,570.0 | 31,850.0 | 31,850.0 | 200,600 |
| 2021/08/12 | 30,800.0 | 31,300.0 | 30,670.0 | 31,270.0 | 31,270.0 | 184,500 |
| 2021/08/11 | 30,700.0 | 31,330.0 | 30,650.0 | 30,970.0 | 30,970.0 | 228,100 |
| 2021/08/10 | 29,805.0 | 30,720.0 | 29,760.0 | 30,710.0 | 30,710.0 | 226,400 |
| 2021/08/06 | 29,465.0 | 29,845.0 | 29,385.0 | 29,760.0 | 29,760.0 | 216,600 |
| 2021/08/05 | 29,060.0 | 29,670.0 | 29,050.0 | 29,660.0 | 29,660.0 | 280,400 |
| 2021/08/04 | 29,185.0 | 29,295.0 | 28,725.0 | 28,810.0 | 28,810.0 | 276,300 |
| 2021/08/03 | 28,910.0 | 29,335.0 | 28,860.0 | 29,335.0 | 29,335.0 | 253,400 |
| 2021/08/02 | 28,165.0 | 28,915.0 | 28,070.0 | 28,890.0 | 28,890.0 | 251,900 |
| 2021/07/30 | 28,775.0 | 28,795.0 | 27,450.0 | 27,950.0 | 27,950.0 | 607,000 |
| 2021/07/29 | 29,930.0 | 29,970.0 | 28,330.0 | 28,750.0 | 28,750.0 | 1,096,300 |
| 2021/07/28 | 30,240.0 | 30,400.0 | 29,455.0 | 29,930.0 | 29,930.0 | 746,400 |
| 2021/07/27 | 28,600.0 | 28,850.0 | 28,425.0 | 28,735.0 | 28,735.0 | 317,200 |
| 2021/07/26 | 28,115.0 | 28,490.0 | 27,915.0 | 28,395.0 | 28,395.0 | 370,100 |
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。
