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) |
|---|---|---|---|---|---|---|
| 2014/06/25 | 11,370.0 | 11,420.0 | 11,250.0 | 11,350.0 | 11,350.0 | 140,700 |
| 2014/06/24 | 11,470.0 | 11,470.0 | 11,300.0 | 11,380.0 | 11,380.0 | 150,900 |
| 2014/06/23 | 11,350.0 | 11,450.0 | 11,280.0 | 11,350.0 | 11,350.0 | 187,200 |
| 2014/06/20 | 11,630.0 | 11,680.0 | 11,340.0 | 11,340.0 | 11,340.0 | 441,000 |
| 2014/06/19 | 11,430.0 | 11,560.0 | 11,350.0 | 11,540.0 | 11,540.0 | 240,100 |
| 2014/06/18 | 11,370.0 | 11,470.0 | 11,330.0 | 11,410.0 | 11,410.0 | 149,800 |
| 2014/06/17 | 11,050.0 | 11,450.0 | 11,050.0 | 11,380.0 | 11,380.0 | 303,000 |
| 2014/06/16 | 11,030.0 | 11,030.0 | 10,890.0 | 10,940.0 | 10,940.0 | 158,200 |
| 2014/06/13 | 10,830.0 | 11,020.0 | 10,730.0 | 11,010.0 | 11,010.0 | 286,800 |
| 2014/06/12 | 10,700.0 | 10,880.0 | 10,660.0 | 10,850.0 | 10,850.0 | 167,300 |
| 2014/06/11 | 10,630.0 | 10,690.0 | 10,570.0 | 10,680.0 | 10,680.0 | 163,600 |
| 2014/06/10 | 10,670.0 | 10,690.0 | 10,610.0 | 10,650.0 | 10,650.0 | 99,300 |
| 2014/06/09 | 10,860.0 | 10,880.0 | 10,620.0 | 10,620.0 | 10,620.0 | 130,000 |
| 2014/06/06 | 10,770.0 | 10,780.0 | 10,700.0 | 10,730.0 | 10,730.0 | 117,700 |
| 2014/06/05 | 10,760.0 | 10,870.0 | 10,680.0 | 10,730.0 | 10,730.0 | 135,600 |
| 2014/06/04 | 10,800.0 | 10,800.0 | 10,590.0 | 10,630.0 | 10,630.0 | 80,100 |
| 2014/06/03 | 10,780.0 | 10,850.0 | 10,630.0 | 10,680.0 | 10,680.0 | 144,200 |
| 2014/06/02 | 10,550.0 | 10,710.0 | 10,540.0 | 10,600.0 | 10,600.0 | 156,400 |
| 2014/05/30 | 10,440.0 | 10,640.0 | 10,440.0 | 10,500.0 | 10,500.0 | 317,700 |
| 2014/05/29 | 10,440.0 | 10,500.0 | 10,410.0 | 10,470.0 | 10,470.0 | 132,700 |
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。
