17,829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) |
|---|---|---|---|---|---|---|
| 2025/05/08 | 19,815.0 | 20,100.0 | 19,560.0 | 19,680.0 | 19,680.0 | 246,300 |
| 2025/05/07 | 20,145.0 | 20,305.0 | 19,575.0 | 19,575.0 | 19,575.0 | 450,400 |
| 2025/05/02 | 20,330.0 | 20,690.0 | 20,275.0 | 20,550.0 | 20,550.0 | 248,300 |
| 2025/05/01 | 20,300.0 | 20,330.0 | 20,020.0 | 20,330.0 | 20,330.0 | 162,800 |
| 2025/04/30 | 19,940.0 | 20,185.0 | 19,680.0 | 20,185.0 | 20,185.0 | 532,600 |
| 2025/04/28 | 19,930.0 | 20,195.0 | 19,850.0 | 20,040.0 | 20,040.0 | 223,900 |
| 2025/04/25 | 19,475.0 | 20,130.0 | 19,405.0 | 20,055.0 | 20,055.0 | 548,400 |
| 2025/04/24 | 19,625.0 | 20,195.0 | 19,235.0 | 19,320.0 | 19,320.0 | 685,500 |
| 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 |
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。
