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) |
|---|---|---|---|---|---|---|
| 2014/07/24 | 11,360.0 | 11,370.0 | 11,240.0 | 11,300.0 | 11,300.0 | 91,900 |
| 2014/07/23 | 11,390.0 | 11,400.0 | 11,320.0 | 11,360.0 | 11,360.0 | 60,900 |
| 2014/07/22 | 11,220.0 | 11,410.0 | 11,210.0 | 11,410.0 | 11,410.0 | 111,600 |
| 2014/07/18 | 11,220.0 | 11,230.0 | 11,140.0 | 11,180.0 | 11,180.0 | 99,500 |
| 2014/07/17 | 11,420.0 | 11,420.0 | 11,310.0 | 11,330.0 | 11,330.0 | 77,300 |
| 2014/07/16 | 11,350.0 | 11,430.0 | 11,300.0 | 11,410.0 | 11,410.0 | 165,600 |
| 2014/07/15 | 11,350.0 | 11,400.0 | 11,340.0 | 11,370.0 | 11,370.0 | 99,000 |
| 2014/07/14 | 11,380.0 | 11,410.0 | 11,270.0 | 11,340.0 | 11,340.0 | 122,100 |
| 2014/07/11 | 11,020.0 | 11,370.0 | 11,010.0 | 11,360.0 | 11,360.0 | 160,800 |
| 2014/07/10 | 11,220.0 | 11,250.0 | 11,100.0 | 11,100.0 | 11,100.0 | 100,600 |
| 2014/07/09 | 11,140.0 | 11,280.0 | 11,090.0 | 11,220.0 | 11,220.0 | 147,600 |
| 2014/07/08 | 11,250.0 | 11,350.0 | 11,210.0 | 11,250.0 | 11,250.0 | 240,300 |
| 2014/07/07 | 11,400.0 | 11,400.0 | 11,230.0 | 11,270.0 | 11,270.0 | 108,400 |
| 2014/07/04 | 11,520.0 | 11,520.0 | 11,370.0 | 11,410.0 | 11,410.0 | 97,100 |
| 2014/07/03 | 11,470.0 | 11,480.0 | 11,360.0 | 11,440.0 | 11,440.0 | 106,300 |
| 2014/07/02 | 11,420.0 | 11,510.0 | 11,400.0 | 11,450.0 | 11,450.0 | 126,100 |
| 2014/07/01 | 11,290.0 | 11,430.0 | 11,240.0 | 11,400.0 | 11,400.0 | 143,800 |
| 2014/06/30 | 11,110.0 | 11,270.0 | 11,060.0 | 11,240.0 | 11,240.0 | 173,100 |
| 2014/06/27 | 11,220.0 | 11,220.0 | 10,990.0 | 11,080.0 | 11,080.0 | 205,600 |
| 2014/06/26 | 11,420.0 | 11,420.0 | 11,230.0 | 11,260.0 | 11,260.0 | 179,000 |
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。
