18,768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) |
|---|---|---|---|---|---|---|
| 2015/05/21 | 17,640.0 | 17,660.0 | 17,350.0 | 17,470.0 | 17,470.0 | 341,400 |
| 2015/05/20 | 17,650.0 | 17,660.0 | 17,300.0 | 17,490.0 | 17,490.0 | 327,800 |
| 2015/05/19 | 17,500.0 | 17,680.0 | 17,360.0 | 17,410.0 | 17,410.0 | 418,500 |
| 2015/05/18 | 16,930.0 | 17,120.0 | 16,920.0 | 17,110.0 | 17,110.0 | 202,100 |
| 2015/05/15 | 16,740.0 | 16,930.0 | 16,680.0 | 16,930.0 | 16,930.0 | 176,100 |
| 2015/05/14 | 16,770.0 | 17,010.0 | 16,620.0 | 16,620.0 | 16,620.0 | 186,500 |
| 2015/05/13 | 16,760.0 | 17,060.0 | 16,710.0 | 17,020.0 | 17,020.0 | 179,700 |
| 2015/05/12 | 16,920.0 | 17,010.0 | 16,650.0 | 16,990.0 | 16,990.0 | 273,400 |
| 2015/05/11 | 16,830.0 | 16,850.0 | 16,580.0 | 16,650.0 | 16,650.0 | 192,300 |
| 2015/05/08 | 16,640.0 | 16,740.0 | 16,490.0 | 16,590.0 | 16,590.0 | 212,600 |
| 2015/05/07 | 16,840.0 | 17,060.0 | 16,470.0 | 16,540.0 | 16,540.0 | 340,500 |
| 2015/05/01 | 17,210.0 | 17,460.0 | 16,900.0 | 17,040.0 | 17,040.0 | 345,400 |
| 2015/04/30 | 18,130.0 | 18,400.0 | 17,060.0 | 17,110.0 | 17,110.0 | 709,000 |
| 2015/04/28 | 17,750.0 | 17,840.0 | 17,590.0 | 17,780.0 | 17,780.0 | 241,400 |
| 2015/04/27 | 17,610.0 | 17,640.0 | 17,300.0 | 17,470.0 | 17,470.0 | 185,300 |
| 2015/04/24 | 17,480.0 | 17,580.0 | 17,340.0 | 17,480.0 | 17,480.0 | 222,300 |
| 2015/04/23 | 17,210.0 | 17,540.0 | 17,120.0 | 17,400.0 | 17,400.0 | 310,800 |
| 2015/04/22 | 17,370.0 | 17,380.0 | 17,110.0 | 17,160.0 | 17,160.0 | 173,100 |
| 2015/04/21 | 17,130.0 | 17,620.0 | 17,090.0 | 17,170.0 | 17,170.0 | 398,200 |
| 2015/04/20 | 16,800.0 | 17,090.0 | 16,690.0 | 16,840.0 | 16,840.0 | 314,100 |
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。
