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) |
|---|---|---|---|---|---|---|
| 2018/09/27 | 18,570.0 | 18,600.0 | 18,300.0 | 18,300.0 | 18,300.0 | 180,100 |
| 2018/09/26 | 18,490.0 | 18,520.0 | 18,360.0 | 18,500.0 | 18,500.0 | 217,700 |
| 2018/09/25 | 18,430.0 | 18,560.0 | 18,270.0 | 18,500.0 | 18,500.0 | 284,200 |
| 2018/09/21 | 18,590.0 | 18,590.0 | 18,220.0 | 18,350.0 | 18,350.0 | 263,100 |
| 2018/09/20 | 18,530.0 | 18,550.0 | 18,300.0 | 18,500.0 | 18,500.0 | 179,900 |
| 2018/09/19 | 18,660.0 | 18,700.0 | 18,490.0 | 18,580.0 | 18,580.0 | 255,400 |
| 2018/09/18 | 17,810.0 | 18,560.0 | 17,770.0 | 18,460.0 | 18,460.0 | 340,400 |
| 2018/09/14 | 17,800.0 | 17,880.0 | 17,590.0 | 17,710.0 | 17,710.0 | 302,100 |
| 2018/09/13 | 17,720.0 | 17,880.0 | 17,570.0 | 17,800.0 | 17,800.0 | 204,300 |
| 2018/09/12 | 17,380.0 | 17,580.0 | 17,350.0 | 17,560.0 | 17,560.0 | 170,700 |
| 2018/09/11 | 17,100.0 | 17,370.0 | 17,060.0 | 17,300.0 | 17,300.0 | 218,100 |
| 2018/09/10 | 17,010.0 | 17,210.0 | 17,000.0 | 17,110.0 | 17,110.0 | 161,700 |
| 2018/09/07 | 16,880.0 | 17,100.0 | 16,820.0 | 17,070.0 | 17,070.0 | 211,200 |
| 2018/09/06 | 16,940.0 | 16,970.0 | 16,790.0 | 16,870.0 | 16,870.0 | 170,900 |
| 2018/09/05 | 16,960.0 | 17,000.0 | 16,830.0 | 16,880.0 | 16,880.0 | 160,300 |
| 2018/09/04 | 16,910.0 | 16,960.0 | 16,730.0 | 16,880.0 | 16,880.0 | 127,800 |
| 2018/09/03 | 17,250.0 | 17,260.0 | 16,990.0 | 17,010.0 | 17,010.0 | 155,800 |
| 2018/08/31 | 16,860.0 | 17,200.0 | 16,860.0 | 17,140.0 | 17,140.0 | 247,300 |
| 2018/08/30 | 17,000.0 | 17,100.0 | 16,810.0 | 16,910.0 | 16,910.0 | 251,400 |
| 2018/08/29 | 17,180.0 | 17,200.0 | 17,030.0 | 17,060.0 | 17,060.0 | 122,700 |
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。
