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) |
|---|---|---|---|---|---|---|
| 2018/08/28 | 17,210.0 | 17,280.0 | 17,040.0 | 17,100.0 | 17,100.0 | 210,200 |
| 2018/08/27 | 17,150.0 | 17,210.0 | 17,010.0 | 17,190.0 | 17,190.0 | 164,800 |
| 2018/08/24 | 17,020.0 | 17,060.0 | 16,920.0 | 17,010.0 | 17,010.0 | 119,500 |
| 2018/08/23 | 16,980.0 | 17,050.0 | 16,890.0 | 16,960.0 | 16,960.0 | 155,600 |
| 2018/08/22 | 17,060.0 | 17,150.0 | 16,980.0 | 17,020.0 | 17,020.0 | 200,700 |
| 2018/08/21 | 16,900.0 | 17,070.0 | 16,900.0 | 17,000.0 | 17,000.0 | 217,800 |
| 2018/08/20 | 16,720.0 | 17,090.0 | 16,700.0 | 17,060.0 | 17,060.0 | 215,700 |
| 2018/08/17 | 16,660.0 | 16,840.0 | 16,660.0 | 16,800.0 | 16,800.0 | 130,900 |
| 2018/08/16 | 16,500.0 | 16,690.0 | 16,260.0 | 16,660.0 | 16,660.0 | 223,400 |
| 2018/08/15 | 16,550.0 | 16,720.0 | 16,490.0 | 16,720.0 | 16,720.0 | 181,800 |
| 2018/08/14 | 16,400.0 | 16,510.0 | 16,330.0 | 16,500.0 | 16,500.0 | 173,600 |
| 2018/08/13 | 16,470.0 | 16,510.0 | 16,290.0 | 16,320.0 | 16,320.0 | 192,400 |
| 2018/08/10 | 16,540.0 | 16,630.0 | 16,390.0 | 16,470.0 | 16,470.0 | 176,400 |
| 2018/08/09 | 16,370.0 | 16,490.0 | 16,340.0 | 16,430.0 | 16,430.0 | 107,200 |
| 2018/08/08 | 16,500.0 | 16,720.0 | 16,440.0 | 16,450.0 | 16,450.0 | 220,200 |
| 2018/08/07 | 16,200.0 | 16,410.0 | 16,190.0 | 16,390.0 | 16,390.0 | 147,400 |
| 2018/08/06 | 16,180.0 | 16,280.0 | 16,030.0 | 16,190.0 | 16,190.0 | 230,400 |
| 2018/08/03 | 15,930.0 | 16,270.0 | 15,910.0 | 16,180.0 | 16,180.0 | 304,700 |
| 2018/08/02 | 16,380.0 | 16,380.0 | 15,950.0 | 15,980.0 | 15,980.0 | 294,000 |
| 2018/08/01 | 16,160.0 | 16,440.0 | 16,000.0 | 16,410.0 | 16,410.0 | 351,300 |
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。
