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) |
|---|---|---|---|---|---|---|
| 2018/06/04 | 15,490.0 | 15,690.0 | 15,370.0 | 15,660.0 | 15,660.0 | 172,400 |
| 2018/06/01 | 15,460.0 | 15,630.0 | 15,420.0 | 15,460.0 | 15,460.0 | 152,800 |
| 2018/05/31 | 15,440.0 | 15,530.0 | 15,290.0 | 15,390.0 | 15,390.0 | 428,100 |
| 2018/05/30 | 15,450.0 | 15,540.0 | 15,240.0 | 15,300.0 | 15,300.0 | 213,900 |
| 2018/05/29 | 15,580.0 | 15,700.0 | 15,500.0 | 15,630.0 | 15,630.0 | 109,200 |
| 2018/05/28 | 15,670.0 | 15,720.0 | 15,550.0 | 15,580.0 | 15,580.0 | 108,700 |
| 2018/05/25 | 15,400.0 | 15,630.0 | 15,300.0 | 15,550.0 | 15,550.0 | 210,600 |
| 2018/05/24 | 15,450.0 | 15,780.0 | 15,390.0 | 15,430.0 | 15,430.0 | 291,400 |
| 2018/05/23 | 15,300.0 | 15,540.0 | 15,290.0 | 15,330.0 | 15,330.0 | 237,400 |
| 2018/05/22 | 15,240.0 | 15,340.0 | 15,140.0 | 15,290.0 | 15,290.0 | 116,700 |
| 2018/05/21 | 15,120.0 | 15,280.0 | 15,120.0 | 15,250.0 | 15,250.0 | 123,100 |
| 2018/05/18 | 15,010.0 | 15,100.0 | 14,910.0 | 15,100.0 | 15,100.0 | 136,200 |
| 2018/05/17 | 15,070.0 | 15,080.0 | 14,970.0 | 15,000.0 | 15,000.0 | 109,200 |
| 2018/05/16 | 14,940.0 | 15,200.0 | 14,920.0 | 15,090.0 | 15,090.0 | 195,500 |
| 2018/05/15 | 15,000.0 | 15,070.0 | 14,930.0 | 14,930.0 | 14,930.0 | 223,900 |
| 2018/05/14 | 14,810.0 | 14,910.0 | 14,750.0 | 14,900.0 | 14,900.0 | 98,000 |
| 2018/05/11 | 14,880.0 | 15,010.0 | 14,800.0 | 14,920.0 | 14,920.0 | 174,800 |
| 2018/05/10 | 14,670.0 | 14,930.0 | 14,670.0 | 14,890.0 | 14,890.0 | 195,700 |
| 2018/05/09 | 14,720.0 | 14,800.0 | 14,620.0 | 14,690.0 | 14,690.0 | 161,300 |
| 2018/05/08 | 14,610.0 | 14,790.0 | 14,590.0 | 14,770.0 | 14,770.0 | 214,000 |
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。
