18,769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) |
|---|---|---|---|---|---|---|
| 2016/05/16 | 16,230.0 | 16,390.0 | 16,190.0 | 16,280.0 | 16,280.0 | 168,900 |
| 2016/05/13 | 16,560.0 | 16,620.0 | 16,070.0 | 16,170.0 | 16,170.0 | 255,500 |
| 2016/05/12 | 16,490.0 | 16,630.0 | 16,450.0 | 16,560.0 | 16,560.0 | 204,800 |
| 2016/05/11 | 16,780.0 | 16,810.0 | 16,600.0 | 16,670.0 | 16,670.0 | 263,300 |
| 2016/05/10 | 16,000.0 | 16,690.0 | 16,000.0 | 16,650.0 | 16,650.0 | 388,000 |
| 2016/05/09 | 15,690.0 | 15,880.0 | 15,590.0 | 15,770.0 | 15,770.0 | 240,200 |
| 2016/05/06 | 15,500.0 | 15,780.0 | 15,500.0 | 15,720.0 | 15,720.0 | 292,500 |
| 2016/05/02 | 15,400.0 | 15,650.0 | 15,360.0 | 15,460.0 | 15,460.0 | 380,900 |
| 2016/04/28 | 16,600.0 | 16,870.0 | 16,080.0 | 16,080.0 | 16,080.0 | 506,600 |
| 2016/04/27 | 16,290.0 | 16,940.0 | 16,040.0 | 16,600.0 | 16,600.0 | 1,256,600 |
| 2016/04/26 | 17,310.0 | 17,580.0 | 17,110.0 | 17,490.0 | 17,490.0 | 367,800 |
| 2016/04/25 | 17,110.0 | 17,290.0 | 16,980.0 | 17,100.0 | 17,100.0 | 250,000 |
| 2016/04/22 | 17,190.0 | 17,280.0 | 16,900.0 | 17,110.0 | 17,110.0 | 260,200 |
| 2016/04/21 | 17,850.0 | 17,870.0 | 17,380.0 | 17,500.0 | 17,500.0 | 249,400 |
| 2016/04/20 | 17,430.0 | 17,670.0 | 17,370.0 | 17,570.0 | 17,570.0 | 200,300 |
| 2016/04/19 | 17,270.0 | 17,430.0 | 17,120.0 | 17,210.0 | 17,210.0 | 117,900 |
| 2016/04/18 | 16,500.0 | 16,870.0 | 16,500.0 | 16,800.0 | 16,800.0 | 259,600 |
| 2016/04/15 | 17,040.0 | 17,370.0 | 17,020.0 | 17,220.0 | 17,220.0 | 181,700 |
| 2016/04/14 | 17,300.0 | 17,460.0 | 17,100.0 | 17,440.0 | 17,440.0 | 209,700 |
| 2016/04/13 | 16,540.0 | 17,060.0 | 16,490.0 | 17,000.0 | 17,000.0 | 308,900 |
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。
