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) |
|---|---|---|---|---|---|---|
| 2015/06/18 | 16,200.0 | 16,590.0 | 16,150.0 | 16,380.0 | 16,380.0 | 262,300 |
| 2015/06/17 | 16,460.0 | 16,600.0 | 16,090.0 | 16,150.0 | 16,150.0 | 239,400 |
| 2015/06/16 | 16,490.0 | 16,680.0 | 16,440.0 | 16,470.0 | 16,470.0 | 159,600 |
| 2015/06/15 | 16,440.0 | 16,630.0 | 16,340.0 | 16,590.0 | 16,590.0 | 226,700 |
| 2015/06/12 | 16,760.0 | 16,780.0 | 16,470.0 | 16,540.0 | 16,540.0 | 370,600 |
| 2015/06/11 | 16,710.0 | 16,730.0 | 16,480.0 | 16,600.0 | 16,600.0 | 274,500 |
| 2015/06/10 | 16,450.0 | 16,840.0 | 16,440.0 | 16,790.0 | 16,790.0 | 477,200 |
| 2015/06/09 | 16,850.0 | 16,910.0 | 16,390.0 | 16,400.0 | 16,400.0 | 286,400 |
| 2015/06/08 | 17,080.0 | 17,080.0 | 16,800.0 | 16,850.0 | 16,850.0 | 360,500 |
| 2015/06/05 | 17,210.0 | 17,270.0 | 17,070.0 | 17,260.0 | 17,260.0 | 159,200 |
| 2015/06/04 | 17,580.0 | 17,590.0 | 17,150.0 | 17,260.0 | 17,260.0 | 236,700 |
| 2015/06/03 | 17,550.0 | 17,680.0 | 17,510.0 | 17,590.0 | 17,590.0 | 170,800 |
| 2015/06/02 | 17,780.0 | 17,780.0 | 17,600.0 | 17,740.0 | 17,740.0 | 180,600 |
| 2015/06/01 | 17,600.0 | 17,730.0 | 17,400.0 | 17,530.0 | 17,530.0 | 246,800 |
| 2015/05/29 | 17,970.0 | 18,150.0 | 17,620.0 | 17,670.0 | 17,670.0 | 623,800 |
| 2015/05/28 | 17,600.0 | 17,940.0 | 17,530.0 | 17,810.0 | 17,810.0 | 413,200 |
| 2015/05/27 | 17,500.0 | 17,520.0 | 17,250.0 | 17,470.0 | 17,470.0 | 410,400 |
| 2015/05/26 | 17,500.0 | 17,540.0 | 17,350.0 | 17,450.0 | 17,450.0 | 211,800 |
| 2015/05/25 | 17,330.0 | 17,430.0 | 17,270.0 | 17,380.0 | 17,380.0 | 168,300 |
| 2015/05/22 | 17,480.0 | 17,480.0 | 17,030.0 | 17,120.0 | 17,120.0 | 425,800 |
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。
