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) |
|---|---|---|---|---|---|---|
| 2019/11/26 | 17,920.0 | 18,050.0 | 17,730.0 | 17,830.0 | 17,830.0 | 155,300 |
| 2019/11/25 | 17,700.0 | 17,790.0 | 17,650.0 | 17,780.0 | 17,780.0 | 116,500 |
| 2019/11/22 | 17,460.0 | 17,670.0 | 17,380.0 | 17,640.0 | 17,640.0 | 104,000 |
| 2019/11/21 | 17,390.0 | 17,590.0 | 17,270.0 | 17,590.0 | 17,590.0 | 183,500 |
| 2019/11/20 | 17,490.0 | 17,530.0 | 17,300.0 | 17,520.0 | 17,520.0 | 142,400 |
| 2019/11/19 | 17,480.0 | 17,700.0 | 17,240.0 | 17,320.0 | 17,320.0 | 169,000 |
| 2019/11/18 | 17,290.0 | 17,400.0 | 17,200.0 | 17,400.0 | 17,400.0 | 113,600 |
| 2019/11/15 | 17,220.0 | 17,460.0 | 17,200.0 | 17,440.0 | 17,440.0 | 120,700 |
| 2019/11/14 | 17,560.0 | 17,630.0 | 17,270.0 | 17,310.0 | 17,310.0 | 136,900 |
| 2019/11/13 | 17,600.0 | 17,680.0 | 17,460.0 | 17,570.0 | 17,570.0 | 95,200 |
| 2019/11/12 | 17,630.0 | 17,700.0 | 17,500.0 | 17,670.0 | 17,670.0 | 188,700 |
| 2019/11/11 | 17,780.0 | 17,930.0 | 17,620.0 | 17,720.0 | 17,720.0 | 169,000 |
| 2019/11/08 | 18,060.0 | 18,070.0 | 17,470.0 | 17,780.0 | 17,780.0 | 237,400 |
| 2019/11/07 | 18,230.0 | 18,310.0 | 17,750.0 | 17,810.0 | 17,810.0 | 194,800 |
| 2019/11/06 | 18,120.0 | 18,180.0 | 17,900.0 | 18,150.0 | 18,150.0 | 266,400 |
| 2019/11/05 | 18,170.0 | 18,250.0 | 17,860.0 | 17,900.0 | 17,900.0 | 285,200 |
| 2019/11/01 | 17,910.0 | 18,110.0 | 17,860.0 | 17,900.0 | 17,900.0 | 211,600 |
| 2019/10/31 | 17,670.0 | 18,230.0 | 17,650.0 | 18,100.0 | 18,100.0 | 357,100 |
| 2019/10/30 | 17,220.0 | 17,820.0 | 17,220.0 | 17,710.0 | 17,710.0 | 632,400 |
| 2019/10/29 | 15,850.0 | 16,020.0 | 15,810.0 | 16,020.0 | 16,020.0 | 157,400 |
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。
