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) |
|---|---|---|---|---|---|---|
| 2019/06/28 | 16,150.0 | 16,210.0 | 15,980.0 | 16,030.0 | 16,030.0 | 158,100 |
| 2019/06/27 | 16,000.0 | 16,160.0 | 15,930.0 | 16,160.0 | 16,160.0 | 166,400 |
| 2019/06/26 | 16,170.0 | 16,270.0 | 16,000.0 | 16,040.0 | 16,040.0 | 120,800 |
| 2019/06/25 | 16,210.0 | 16,470.0 | 16,210.0 | 16,250.0 | 16,250.0 | 140,700 |
| 2019/06/24 | 16,330.0 | 16,500.0 | 16,280.0 | 16,430.0 | 16,430.0 | 87,200 |
| 2019/06/21 | 16,370.0 | 16,540.0 | 16,300.0 | 16,380.0 | 16,380.0 | 201,700 |
| 2019/06/20 | 16,600.0 | 16,680.0 | 16,520.0 | 16,550.0 | 16,550.0 | 109,100 |
| 2019/06/19 | 16,370.0 | 16,540.0 | 16,210.0 | 16,470.0 | 16,470.0 | 190,500 |
| 2019/06/18 | 16,380.0 | 16,550.0 | 16,120.0 | 16,180.0 | 16,180.0 | 171,500 |
| 2019/06/17 | 16,540.0 | 16,630.0 | 16,500.0 | 16,530.0 | 16,530.0 | 107,900 |
| 2019/06/14 | 16,780.0 | 16,780.0 | 16,590.0 | 16,610.0 | 16,610.0 | 120,800 |
| 2019/06/13 | 16,660.0 | 16,760.0 | 16,570.0 | 16,670.0 | 16,670.0 | 135,700 |
| 2019/06/12 | 17,040.0 | 17,040.0 | 16,760.0 | 16,780.0 | 16,780.0 | 120,200 |
| 2019/06/11 | 16,890.0 | 16,890.0 | 16,650.0 | 16,840.0 | 16,840.0 | 130,400 |
| 2019/06/10 | 16,890.0 | 17,090.0 | 16,760.0 | 17,000.0 | 17,000.0 | 100,900 |
| 2019/06/07 | 16,840.0 | 16,860.0 | 16,660.0 | 16,700.0 | 16,700.0 | 92,100 |
| 2019/06/06 | 16,970.0 | 17,080.0 | 16,840.0 | 16,910.0 | 16,910.0 | 162,700 |
| 2019/06/05 | 16,740.0 | 16,890.0 | 16,640.0 | 16,840.0 | 16,840.0 | 136,700 |
| 2019/06/04 | 16,740.0 | 16,770.0 | 16,370.0 | 16,570.0 | 16,570.0 | 116,900 |
| 2019/06/03 | 16,300.0 | 16,740.0 | 16,300.0 | 16,720.0 | 16,720.0 | 124,600 |
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。
