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) |
|---|---|---|---|---|---|---|
| 2014/09/19 | 12,660.0 | 12,770.0 | 12,570.0 | 12,710.0 | 12,710.0 | 190,500 |
| 2014/09/18 | 12,410.0 | 12,600.0 | 12,400.0 | 12,560.0 | 12,560.0 | 149,400 |
| 2014/09/17 | 12,350.0 | 12,400.0 | 12,320.0 | 12,340.0 | 12,340.0 | 101,200 |
| 2014/09/16 | 12,230.0 | 12,330.0 | 12,160.0 | 12,280.0 | 12,280.0 | 140,600 |
| 2014/09/12 | 12,150.0 | 12,300.0 | 12,110.0 | 12,300.0 | 12,300.0 | 264,900 |
| 2014/09/11 | 12,180.0 | 12,210.0 | 12,080.0 | 12,180.0 | 12,180.0 | 144,100 |
| 2014/09/10 | 12,100.0 | 12,220.0 | 12,070.0 | 12,170.0 | 12,170.0 | 208,900 |
| 2014/09/09 | 12,380.0 | 12,400.0 | 12,230.0 | 12,230.0 | 12,230.0 | 133,600 |
| 2014/09/08 | 12,510.0 | 12,510.0 | 12,310.0 | 12,340.0 | 12,340.0 | 113,400 |
| 2014/09/05 | 12,520.0 | 12,550.0 | 12,390.0 | 12,410.0 | 12,410.0 | 118,600 |
| 2014/09/04 | 12,460.0 | 12,460.0 | 12,300.0 | 12,380.0 | 12,380.0 | 148,800 |
| 2014/09/03 | 12,570.0 | 12,600.0 | 12,400.0 | 12,530.0 | 12,530.0 | 218,500 |
| 2014/09/02 | 12,400.0 | 12,630.0 | 12,320.0 | 12,540.0 | 12,540.0 | 140,600 |
| 2014/09/01 | 12,380.0 | 12,410.0 | 12,320.0 | 12,380.0 | 12,380.0 | 88,300 |
| 2014/08/29 | 12,410.0 | 12,500.0 | 12,360.0 | 12,410.0 | 12,410.0 | 128,300 |
| 2014/08/28 | 12,600.0 | 12,610.0 | 12,410.0 | 12,450.0 | 12,450.0 | 148,700 |
| 2014/08/27 | 12,560.0 | 12,610.0 | 12,460.0 | 12,510.0 | 12,510.0 | 114,300 |
| 2014/08/26 | 12,560.0 | 12,590.0 | 12,490.0 | 12,490.0 | 12,490.0 | 99,400 |
| 2014/08/25 | 12,490.0 | 12,610.0 | 12,410.0 | 12,570.0 | 12,570.0 | 134,800 |
| 2014/08/22 | 12,500.0 | 12,520.0 | 12,380.0 | 12,420.0 | 12,420.0 | 137,300 |
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。
