18,023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) |
|---|---|---|---|---|---|---|
| 2021/04/21 | 26,460.0 | 26,640.0 | 26,350.0 | 26,575.0 | 26,575.0 | 203,300 |
| 2021/04/20 | 26,845.0 | 26,985.0 | 26,540.0 | 26,860.0 | 26,860.0 | 151,000 |
| 2021/04/19 | 27,250.0 | 27,250.0 | 26,735.0 | 26,845.0 | 26,845.0 | 167,200 |
| 2021/04/16 | 26,935.0 | 27,035.0 | 26,760.0 | 27,025.0 | 27,025.0 | 208,000 |
| 2021/04/15 | 26,730.0 | 27,050.0 | 26,600.0 | 26,780.0 | 26,780.0 | 146,100 |
| 2021/04/14 | 26,945.0 | 26,990.0 | 26,320.0 | 26,450.0 | 26,450.0 | 145,600 |
| 2021/04/13 | 26,605.0 | 26,700.0 | 26,285.0 | 26,590.0 | 26,590.0 | 164,900 |
| 2021/04/12 | 26,885.0 | 27,030.0 | 26,465.0 | 26,660.0 | 26,660.0 | 207,700 |
| 2021/04/09 | 26,435.0 | 26,645.0 | 26,155.0 | 26,465.0 | 26,465.0 | 231,200 |
| 2021/04/08 | 25,890.0 | 26,235.0 | 25,855.0 | 26,160.0 | 26,160.0 | 152,500 |
| 2021/04/07 | 26,030.0 | 26,185.0 | 25,730.0 | 25,785.0 | 25,785.0 | 258,000 |
| 2021/04/06 | 26,620.0 | 26,680.0 | 25,955.0 | 25,955.0 | 25,955.0 | 182,800 |
| 2021/04/05 | 26,905.0 | 27,055.0 | 26,485.0 | 26,535.0 | 26,535.0 | 128,600 |
| 2021/04/02 | 26,770.0 | 27,145.0 | 26,670.0 | 27,075.0 | 27,075.0 | 222,900 |
| 2021/04/01 | 26,850.0 | 26,950.0 | 26,560.0 | 26,660.0 | 26,660.0 | 194,900 |
| 2021/03/31 | 26,400.0 | 26,595.0 | 26,305.0 | 26,375.0 | 26,375.0 | 180,800 |
| 2021/03/30 | 26,480.0 | 26,585.0 | 26,170.0 | 26,540.0 | 26,540.0 | 276,900 |
| 2021/03/29 | 25,890.0 | 26,225.0 | 25,765.0 | 26,105.0 | 26,105.0 | 338,200 |
| 2021/03/26 | 25,460.0 | 25,690.0 | 25,340.0 | 25,545.0 | 25,545.0 | 275,900 |
| 2021/03/25 | 25,485.0 | 25,550.0 | 25,170.0 | 25,380.0 | 25,380.0 | 183,000 |
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。
