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) |
|---|---|---|---|---|---|---|
| 2025/05/26 | 19,510.0 | 19,550.0 | 19,120.0 | 19,135.0 | 19,135.0 | 285,200 |
| 2025/05/23 | 19,710.0 | 19,850.0 | 19,625.0 | 19,695.0 | 19,695.0 | 219,900 |
| 2025/05/22 | 19,500.0 | 19,720.0 | 19,470.0 | 19,700.0 | 19,700.0 | 251,800 |
| 2025/05/21 | 19,490.0 | 19,660.0 | 19,350.0 | 19,435.0 | 19,435.0 | 284,700 |
| 2025/05/20 | 19,160.0 | 19,480.0 | 19,145.0 | 19,210.0 | 19,210.0 | 333,700 |
| 2025/05/19 | 19,200.0 | 19,345.0 | 19,040.0 | 19,040.0 | 19,040.0 | 477,600 |
| 2025/05/16 | 19,795.0 | 19,905.0 | 19,500.0 | 19,735.0 | 19,735.0 | 291,100 |
| 2025/05/15 | 19,650.0 | 19,885.0 | 19,485.0 | 19,710.0 | 19,710.0 | 316,300 |
| 2025/05/14 | 19,850.0 | 20,075.0 | 19,625.0 | 19,765.0 | 19,765.0 | 317,700 |
| 2025/05/13 | 20,240.0 | 20,450.0 | 20,120.0 | 20,210.0 | 20,210.0 | 241,100 |
| 2025/05/12 | 20,080.0 | 20,150.0 | 19,930.0 | 20,105.0 | 20,105.0 | 199,300 |
| 2025/05/09 | 20,080.0 | 20,185.0 | 19,925.0 | 20,050.0 | 20,050.0 | 245,800 |
| 2025/05/08 | 19,815.0 | 20,100.0 | 19,560.0 | 19,680.0 | 19,680.0 | 246,300 |
| 2025/05/07 | 20,145.0 | 20,305.0 | 19,575.0 | 19,575.0 | 19,575.0 | 450,400 |
| 2025/05/02 | 20,330.0 | 20,690.0 | 20,275.0 | 20,550.0 | 20,550.0 | 248,300 |
| 2025/05/01 | 20,300.0 | 20,330.0 | 20,020.0 | 20,330.0 | 20,330.0 | 162,800 |
| 2025/04/30 | 19,940.0 | 20,185.0 | 19,680.0 | 20,185.0 | 20,185.0 | 532,600 |
| 2025/04/28 | 19,930.0 | 20,195.0 | 19,850.0 | 20,040.0 | 20,040.0 | 223,900 |
| 2025/04/25 | 19,475.0 | 20,130.0 | 19,405.0 | 20,055.0 | 20,055.0 | 548,400 |
| 2025/04/24 | 19,625.0 | 20,195.0 | 19,235.0 | 19,320.0 | 19,320.0 | 685,500 |
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。
