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) |
|---|---|---|---|---|---|---|
| 2014/11/19 | 15,140.0 | 15,460.0 | 15,140.0 | 15,360.0 | 15,360.0 | 241,400 |
| 2014/11/18 | 14,730.0 | 15,220.0 | 14,730.0 | 15,210.0 | 15,210.0 | 210,700 |
| 2014/11/17 | 15,030.0 | 15,050.0 | 14,600.0 | 14,650.0 | 14,650.0 | 272,400 |
| 2014/11/14 | 15,520.0 | 15,530.0 | 15,050.0 | 15,210.0 | 15,210.0 | 287,500 |
| 2014/11/13 | 15,060.0 | 15,340.0 | 14,990.0 | 15,340.0 | 15,340.0 | 173,700 |
| 2014/11/12 | 15,210.0 | 15,290.0 | 15,040.0 | 15,060.0 | 15,060.0 | 207,800 |
| 2014/11/11 | 14,960.0 | 15,070.0 | 14,820.0 | 15,030.0 | 15,030.0 | 256,200 |
| 2014/11/10 | 15,050.0 | 15,210.0 | 14,960.0 | 15,000.0 | 15,000.0 | 167,300 |
| 2014/11/07 | 15,290.0 | 15,440.0 | 15,130.0 | 15,200.0 | 15,200.0 | 197,700 |
| 2014/11/06 | 15,460.0 | 15,580.0 | 15,020.0 | 15,140.0 | 15,140.0 | 442,600 |
| 2014/11/05 | 14,920.0 | 15,360.0 | 14,920.0 | 15,340.0 | 15,340.0 | 333,200 |
| 2014/11/04 | 15,440.0 | 15,440.0 | 14,770.0 | 14,850.0 | 14,850.0 | 510,700 |
| 2014/10/31 | 14,180.0 | 14,760.0 | 14,180.0 | 14,660.0 | 14,660.0 | 418,500 |
| 2014/10/30 | 13,500.0 | 14,090.0 | 13,500.0 | 13,990.0 | 13,990.0 | 447,100 |
| 2014/10/29 | 13,250.0 | 13,650.0 | 13,200.0 | 13,440.0 | 13,440.0 | 392,500 |
| 2014/10/28 | 12,890.0 | 12,990.0 | 12,850.0 | 12,950.0 | 12,950.0 | 183,900 |
| 2014/10/27 | 12,620.0 | 12,830.0 | 12,620.0 | 12,830.0 | 12,830.0 | 141,800 |
| 2014/10/24 | 12,460.0 | 12,580.0 | 12,390.0 | 12,550.0 | 12,550.0 | 138,000 |
| 2014/10/23 | 12,350.0 | 12,400.0 | 12,230.0 | 12,340.0 | 12,340.0 | 111,700 |
| 2014/10/22 | 12,150.0 | 12,340.0 | 12,120.0 | 12,340.0 | 12,340.0 | 140,800 |
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。
