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) |
|---|---|---|---|---|---|---|
| 2025/04/23 | 20,455.0 | 20,570.0 | 20,105.0 | 20,105.0 | 20,105.0 | 569,000 |
| 2025/04/22 | 20,340.0 | 20,360.0 | 20,170.0 | 20,325.0 | 20,325.0 | 195,300 |
| 2025/04/21 | 20,305.0 | 20,500.0 | 20,005.0 | 20,285.0 | 20,285.0 | 209,900 |
| 2025/04/18 | 19,995.0 | 20,190.0 | 19,850.0 | 20,110.0 | 20,110.0 | 180,600 |
| 2025/04/17 | 19,800.0 | 20,020.0 | 19,750.0 | 19,970.0 | 19,970.0 | 335,800 |
| 2025/04/16 | 19,780.0 | 20,135.0 | 19,780.0 | 20,050.0 | 20,050.0 | 411,400 |
| 2025/04/15 | 19,925.0 | 19,940.0 | 19,555.0 | 19,780.0 | 19,780.0 | 278,900 |
| 2025/04/14 | 19,615.0 | 19,830.0 | 19,395.0 | 19,830.0 | 19,830.0 | 357,700 |
| 2025/04/11 | 20,085.0 | 20,170.0 | 19,080.0 | 19,580.0 | 19,580.0 | 573,700 |
| 2025/04/10 | 20,465.0 | 20,990.0 | 20,305.0 | 20,935.0 | 20,935.0 | 364,700 |
| 2025/04/09 | 20,660.0 | 20,780.0 | 19,410.0 | 19,665.0 | 19,665.0 | 626,300 |
| 2025/04/08 | 20,945.0 | 21,610.0 | 20,775.0 | 21,160.0 | 21,160.0 | 548,100 |
| 2025/04/07 | 20,600.0 | 21,095.0 | 20,105.0 | 20,445.0 | 20,445.0 | 878,300 |
| 2025/04/04 | 20,790.0 | 21,700.0 | 20,780.0 | 21,600.0 | 21,600.0 | 621,400 |
| 2025/04/03 | 20,600.0 | 20,865.0 | 20,510.0 | 20,695.0 | 20,695.0 | 393,800 |
| 2025/04/02 | 20,825.0 | 20,995.0 | 20,685.0 | 20,910.0 | 20,910.0 | 331,500 |
| 2025/04/01 | 21,175.0 | 21,380.0 | 20,565.0 | 20,610.0 | 20,610.0 | 369,800 |
| 2025/03/31 | 21,295.0 | 21,380.0 | 20,665.0 | 20,985.0 | 20,985.0 | 420,500 |
| 2025/03/28 | 21,730.0 | 22,130.0 | 21,380.0 | 21,605.0 | 21,605.0 | 304,100 |
| 2025/03/27 | 22,365.0 | 22,365.0 | 21,920.0 | 22,130.0 | 22,130.0 | 388,100 |
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。
