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) |
|---|---|---|---|---|---|---|
| 2020/01/28 | 16,710.0 | 16,810.0 | 16,570.0 | 16,750.0 | 16,750.0 | 172,300 |
| 2020/01/27 | 17,120.0 | 17,130.0 | 16,880.0 | 16,920.0 | 16,920.0 | 161,600 |
| 2020/01/24 | 17,360.0 | 17,380.0 | 17,180.0 | 17,320.0 | 17,320.0 | 103,000 |
| 2020/01/23 | 17,310.0 | 17,390.0 | 17,230.0 | 17,240.0 | 17,240.0 | 83,800 |
| 2020/01/22 | 17,490.0 | 17,550.0 | 17,400.0 | 17,450.0 | 17,450.0 | 116,100 |
| 2020/01/21 | 17,370.0 | 17,450.0 | 17,340.0 | 17,420.0 | 17,420.0 | 58,500 |
| 2020/01/20 | 17,440.0 | 17,650.0 | 17,440.0 | 17,480.0 | 17,480.0 | 79,300 |
| 2020/01/17 | 17,350.0 | 17,390.0 | 17,240.0 | 17,350.0 | 17,350.0 | 100,400 |
| 2020/01/16 | 17,400.0 | 17,500.0 | 17,200.0 | 17,350.0 | 17,350.0 | 116,400 |
| 2020/01/15 | 17,560.0 | 17,730.0 | 17,450.0 | 17,540.0 | 17,540.0 | 143,200 |
| 2020/01/14 | 17,460.0 | 17,460.0 | 17,250.0 | 17,390.0 | 17,390.0 | 114,500 |
| 2020/01/10 | 17,620.0 | 17,740.0 | 17,420.0 | 17,440.0 | 17,440.0 | 141,900 |
| 2020/01/09 | 17,670.0 | 17,760.0 | 17,330.0 | 17,530.0 | 17,530.0 | 179,600 |
| 2020/01/08 | 17,710.0 | 17,870.0 | 17,570.0 | 17,640.0 | 17,640.0 | 122,800 |
| 2020/01/07 | 17,650.0 | 18,080.0 | 17,620.0 | 18,030.0 | 18,030.0 | 152,600 |
| 2020/01/06 | 17,520.0 | 17,760.0 | 17,500.0 | 17,570.0 | 17,570.0 | 142,900 |
| 2019/12/30 | 17,770.0 | 17,890.0 | 17,750.0 | 17,770.0 | 17,770.0 | 83,900 |
| 2019/12/27 | 17,670.0 | 17,850.0 | 17,590.0 | 17,740.0 | 17,740.0 | 81,800 |
| 2019/12/26 | 17,740.0 | 17,830.0 | 17,670.0 | 17,830.0 | 17,830.0 | 86,100 |
| 2019/12/25 | 17,620.0 | 17,770.0 | 17,620.0 | 17,720.0 | 17,720.0 | 43,500 |
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。
