18,775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) |
|---|---|---|---|---|---|---|
| 2017/08/01 | 16,180.0 | 16,380.0 | 16,100.0 | 16,360.0 | 16,360.0 | 247,700 |
| 2017/07/31 | 16,120.0 | 16,210.0 | 16,070.0 | 16,180.0 | 16,180.0 | 392,700 |
| 2017/07/28 | 16,400.0 | 16,400.0 | 16,050.0 | 16,260.0 | 16,260.0 | 580,600 |
| 2017/07/27 | 16,300.0 | 16,460.0 | 16,210.0 | 16,390.0 | 16,390.0 | 631,300 |
| 2017/07/26 | 16,250.0 | 17,090.0 | 16,230.0 | 16,270.0 | 16,270.0 | 1,699,800 |
| 2017/07/25 | 18,110.0 | 18,170.0 | 18,000.0 | 18,050.0 | 18,050.0 | 228,400 |
| 2017/07/24 | 17,900.0 | 18,040.0 | 17,900.0 | 18,000.0 | 18,000.0 | 225,300 |
| 2017/07/21 | 18,130.0 | 18,210.0 | 18,050.0 | 18,060.0 | 18,060.0 | 152,900 |
| 2017/07/20 | 17,970.0 | 18,200.0 | 17,950.0 | 18,190.0 | 18,190.0 | 144,600 |
| 2017/07/19 | 17,950.0 | 17,980.0 | 17,880.0 | 17,950.0 | 17,950.0 | 197,600 |
| 2017/07/18 | 17,950.0 | 18,050.0 | 17,870.0 | 18,040.0 | 18,040.0 | 144,800 |
| 2017/07/14 | 18,070.0 | 18,110.0 | 17,990.0 | 18,020.0 | 18,020.0 | 99,600 |
| 2017/07/13 | 18,000.0 | 18,040.0 | 17,930.0 | 18,010.0 | 18,010.0 | 140,400 |
| 2017/07/12 | 18,080.0 | 18,160.0 | 17,990.0 | 18,000.0 | 18,000.0 | 149,900 |
| 2017/07/11 | 17,870.0 | 18,130.0 | 17,800.0 | 18,080.0 | 18,080.0 | 154,400 |
| 2017/07/10 | 17,930.0 | 17,940.0 | 17,760.0 | 17,910.0 | 17,910.0 | 159,900 |
| 2017/07/07 | 17,820.0 | 17,990.0 | 17,820.0 | 17,870.0 | 17,870.0 | 192,700 |
| 2017/07/06 | 17,810.0 | 17,980.0 | 17,730.0 | 17,920.0 | 17,920.0 | 225,800 |
| 2017/07/05 | 17,630.0 | 17,790.0 | 17,600.0 | 17,790.0 | 17,790.0 | 185,100 |
| 2017/07/04 | 17,680.0 | 17,770.0 | 17,550.0 | 17,610.0 | 17,610.0 | 162,700 |
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。
