18,722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) |
|---|---|---|---|---|---|---|
| 2014/08/21 | 12,420.0 | 12,490.0 | 12,350.0 | 12,430.0 | 12,430.0 | 182,500 |
| 2014/08/20 | 12,260.0 | 12,380.0 | 12,230.0 | 12,350.0 | 12,350.0 | 126,600 |
| 2014/08/19 | 12,120.0 | 12,210.0 | 12,120.0 | 12,190.0 | 12,190.0 | 82,300 |
| 2014/08/18 | 12,070.0 | 12,110.0 | 12,040.0 | 12,080.0 | 12,080.0 | 78,700 |
| 2014/08/15 | 12,070.0 | 12,120.0 | 12,050.0 | 12,100.0 | 12,100.0 | 99,400 |
| 2014/08/14 | 12,150.0 | 12,170.0 | 12,060.0 | 12,100.0 | 12,100.0 | 75,800 |
| 2014/08/13 | 12,090.0 | 12,170.0 | 11,990.0 | 12,100.0 | 12,100.0 | 171,200 |
| 2014/08/12 | 11,950.0 | 12,100.0 | 11,940.0 | 12,080.0 | 12,080.0 | 102,200 |
| 2014/08/11 | 11,960.0 | 11,970.0 | 11,820.0 | 11,950.0 | 11,950.0 | 143,900 |
| 2014/08/08 | 12,000.0 | 12,130.0 | 11,740.0 | 11,840.0 | 11,840.0 | 220,800 |
| 2014/08/07 | 11,950.0 | 11,970.0 | 11,780.0 | 11,960.0 | 11,960.0 | 155,000 |
| 2014/08/06 | 12,000.0 | 12,060.0 | 11,910.0 | 11,930.0 | 11,930.0 | 158,300 |
| 2014/08/05 | 12,150.0 | 12,180.0 | 12,050.0 | 12,080.0 | 12,080.0 | 139,600 |
| 2014/08/04 | 12,310.0 | 12,310.0 | 12,160.0 | 12,160.0 | 12,160.0 | 191,900 |
| 2014/08/01 | 12,070.0 | 12,350.0 | 12,030.0 | 12,280.0 | 12,280.0 | 348,000 |
| 2014/07/31 | 12,200.0 | 12,220.0 | 12,060.0 | 12,100.0 | 12,100.0 | 283,500 |
| 2014/07/30 | 11,940.0 | 12,260.0 | 11,910.0 | 12,150.0 | 12,150.0 | 655,000 |
| 2014/07/29 | 11,750.0 | 11,800.0 | 11,670.0 | 11,700.0 | 11,700.0 | 153,900 |
| 2014/07/28 | 11,520.0 | 11,760.0 | 11,510.0 | 11,670.0 | 11,670.0 | 154,300 |
| 2014/07/25 | 11,370.0 | 11,560.0 | 11,340.0 | 11,560.0 | 11,560.0 | 219,600 |
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。
