18,035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) |
|---|---|---|---|---|---|---|
| 2020/03/27 | 15,850.0 | 16,100.0 | 15,570.0 | 15,890.0 | 15,890.0 | 368,200 |
| 2020/03/26 | 14,740.0 | 15,300.0 | 14,250.0 | 15,300.0 | 15,300.0 | 448,500 |
| 2020/03/25 | 14,580.0 | 14,800.0 | 14,110.0 | 14,670.0 | 14,670.0 | 345,200 |
| 2020/03/24 | 15,340.0 | 15,390.0 | 14,080.0 | 14,280.0 | 14,280.0 | 336,400 |
| 2020/03/23 | 14,960.0 | 15,200.0 | 14,610.0 | 15,180.0 | 15,180.0 | 430,200 |
| 2020/03/19 | 14,710.0 | 15,460.0 | 14,540.0 | 14,610.0 | 14,610.0 | 504,700 |
| 2020/03/18 | 14,430.0 | 14,980.0 | 14,290.0 | 14,430.0 | 14,430.0 | 356,100 |
| 2020/03/17 | 13,000.0 | 14,610.0 | 12,930.0 | 14,400.0 | 14,400.0 | 502,900 |
| 2020/03/16 | 13,940.0 | 14,160.0 | 13,230.0 | 13,240.0 | 13,240.0 | 495,400 |
| 2020/03/13 | 14,290.0 | 14,550.0 | 13,870.0 | 14,240.0 | 14,240.0 | 571,500 |
| 2020/03/12 | 14,860.0 | 15,040.0 | 14,470.0 | 14,890.0 | 14,890.0 | 652,900 |
| 2020/03/11 | 15,630.0 | 15,940.0 | 14,830.0 | 14,860.0 | 14,860.0 | 596,600 |
| 2020/03/10 | 15,140.0 | 16,140.0 | 14,960.0 | 15,910.0 | 15,910.0 | 697,700 |
| 2020/03/09 | 14,560.0 | 14,890.0 | 14,550.0 | 14,890.0 | 14,890.0 | 276,000 |
| 2020/03/06 | 14,890.0 | 15,120.0 | 14,810.0 | 14,930.0 | 14,930.0 | 219,400 |
| 2020/03/05 | 15,100.0 | 15,200.0 | 15,030.0 | 15,100.0 | 15,100.0 | 290,900 |
| 2020/03/04 | 14,690.0 | 14,910.0 | 14,550.0 | 14,800.0 | 14,800.0 | 205,700 |
| 2020/03/03 | 15,170.0 | 15,240.0 | 14,680.0 | 14,680.0 | 14,680.0 | 230,800 |
| 2020/03/02 | 14,950.0 | 15,250.0 | 14,880.0 | 15,070.0 | 15,070.0 | 316,200 |
| 2020/02/28 | 15,100.0 | 15,220.0 | 14,990.0 | 15,120.0 | 15,120.0 | 431,800 |
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。
