21,896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) |
|---|---|---|---|---|---|---|
| 2025/02/14 | 20,900.0 | 20,995.0 | 20,440.0 | 20,525.0 | 20,525.0 | 319,100 |
| 2025/02/13 | 21,850.0 | 21,985.0 | 20,635.0 | 20,765.0 | 20,765.0 | 613,500 |
| 2025/02/12 | 21,945.0 | 22,100.0 | 21,390.0 | 21,420.0 | 21,420.0 | 449,100 |
| 2025/02/10 | 20,960.0 | 21,240.0 | 20,935.0 | 21,120.0 | 21,120.0 | 205,900 |
| 2025/02/07 | 20,860.0 | 21,140.0 | 20,750.0 | 20,920.0 | 20,920.0 | 280,200 |
| 2025/02/06 | 20,520.0 | 20,905.0 | 20,490.0 | 20,810.0 | 20,810.0 | 264,400 |
| 2025/02/05 | 20,980.0 | 21,170.0 | 20,505.0 | 20,705.0 | 20,705.0 | 264,700 |
| 2025/02/04 | 21,430.0 | 21,485.0 | 21,040.0 | 21,090.0 | 21,090.0 | 228,600 |
| 2025/02/03 | 21,555.0 | 21,605.0 | 21,015.0 | 21,300.0 | 21,300.0 | 245,800 |
| 2025/01/31 | 22,050.0 | 22,185.0 | 21,840.0 | 21,910.0 | 21,910.0 | 259,700 |
| 2025/01/30 | 22,275.0 | 22,385.0 | 22,060.0 | 22,110.0 | 22,110.0 | 145,200 |
| 2025/01/29 | 22,485.0 | 22,665.0 | 22,415.0 | 22,450.0 | 22,450.0 | 262,000 |
| 2025/01/28 | 22,095.0 | 22,545.0 | 22,020.0 | 22,395.0 | 22,395.0 | 339,900 |
| 2025/01/27 | 21,695.0 | 22,070.0 | 21,685.0 | 21,935.0 | 21,935.0 | 214,900 |
| 2025/01/24 | 20,905.0 | 22,200.0 | 20,780.0 | 21,645.0 | 21,645.0 | 458,800 |
| 2025/01/23 | 20,500.0 | 20,785.0 | 20,395.0 | 20,715.0 | 20,715.0 | 230,500 |
| 2025/01/22 | 20,770.0 | 20,855.0 | 20,530.0 | 20,735.0 | 20,735.0 | 230,100 |
| 2025/01/21 | 20,775.0 | 20,830.0 | 20,610.0 | 20,735.0 | 20,735.0 | 131,000 |
| 2025/01/20 | 20,775.0 | 20,865.0 | 20,615.0 | 20,680.0 | 20,680.0 | 252,800 |
| 2025/01/17 | 21,055.0 | 21,100.0 | 20,835.0 | 20,985.0 | 20,985.0 | 244,600 |
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。
