18,031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) |
|---|---|---|---|---|---|---|
| 2020/06/25 | 20,400.0 | 20,630.0 | 20,300.0 | 20,520.0 | 20,520.0 | 394,300 |
| 2020/06/24 | 20,630.0 | 20,680.0 | 20,340.0 | 20,480.0 | 20,480.0 | 375,200 |
| 2020/06/23 | 20,800.0 | 20,910.0 | 20,560.0 | 20,720.0 | 20,720.0 | 300,300 |
| 2020/06/22 | 20,930.0 | 21,110.0 | 20,680.0 | 20,690.0 | 20,690.0 | 246,300 |
| 2020/06/19 | 21,180.0 | 21,250.0 | 20,790.0 | 20,820.0 | 20,820.0 | 297,200 |
| 2020/06/18 | 21,160.0 | 21,470.0 | 21,100.0 | 21,130.0 | 21,130.0 | 226,900 |
| 2020/06/17 | 20,810.0 | 21,260.0 | 20,800.0 | 21,150.0 | 21,150.0 | 348,600 |
| 2020/06/16 | 20,620.0 | 20,860.0 | 20,270.0 | 20,760.0 | 20,760.0 | 348,900 |
| 2020/06/15 | 20,500.0 | 20,770.0 | 20,220.0 | 20,220.0 | 20,220.0 | 356,100 |
| 2020/06/12 | 20,150.0 | 20,570.0 | 20,090.0 | 20,340.0 | 20,340.0 | 319,100 |
| 2020/06/11 | 19,800.0 | 20,390.0 | 19,690.0 | 20,340.0 | 20,340.0 | 463,100 |
| 2020/06/10 | 19,690.0 | 19,840.0 | 19,570.0 | 19,730.0 | 19,730.0 | 252,900 |
| 2020/06/09 | 19,700.0 | 19,850.0 | 19,690.0 | 19,830.0 | 19,830.0 | 219,500 |
| 2020/06/08 | 20,000.0 | 20,050.0 | 19,720.0 | 19,870.0 | 19,870.0 | 254,400 |
| 2020/06/05 | 20,130.0 | 20,280.0 | 19,890.0 | 19,920.0 | 19,920.0 | 221,400 |
| 2020/06/04 | 19,810.0 | 20,140.0 | 19,810.0 | 20,140.0 | 20,140.0 | 262,900 |
| 2020/06/03 | 20,180.0 | 20,200.0 | 19,870.0 | 20,060.0 | 20,060.0 | 271,600 |
| 2020/06/02 | 20,100.0 | 20,140.0 | 19,930.0 | 19,990.0 | 19,990.0 | 180,100 |
| 2020/06/01 | 19,450.0 | 20,010.0 | 19,370.0 | 19,950.0 | 19,950.0 | 174,900 |
| 2020/05/29 | 20,000.0 | 20,180.0 | 19,810.0 | 19,810.0 | 19,810.0 | 402,500 |
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。
