18,976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) |
|---|---|---|---|---|---|---|
| 2023/08/22 | 21,220.0 | 21,300.0 | 20,960.0 | 21,030.0 | 21,030.0 | 204,900 |
| 2023/08/21 | 21,355.0 | 21,540.0 | 21,235.0 | 21,235.0 | 21,235.0 | 266,900 |
| 2023/08/18 | 21,255.0 | 21,610.0 | 21,035.0 | 21,505.0 | 21,505.0 | 341,300 |
| 2023/08/17 | 20,700.0 | 21,330.0 | 20,575.0 | 21,260.0 | 21,260.0 | 359,100 |
| 2023/08/16 | 20,965.0 | 21,095.0 | 20,740.0 | 20,745.0 | 20,745.0 | 262,100 |
| 2023/08/15 | 21,645.0 | 21,645.0 | 21,190.0 | 21,190.0 | 21,190.0 | 194,000 |
| 2023/08/14 | 22,000.0 | 22,000.0 | 21,360.0 | 21,460.0 | 21,460.0 | 188,600 |
| 2023/08/10 | 21,350.0 | 21,930.0 | 21,350.0 | 21,905.0 | 21,905.0 | 263,200 |
| 2023/08/09 | 21,545.0 | 21,745.0 | 21,440.0 | 21,700.0 | 21,700.0 | 272,000 |
| 2023/08/08 | 21,605.0 | 21,610.0 | 21,235.0 | 21,400.0 | 21,400.0 | 303,900 |
| 2023/08/07 | 21,530.0 | 21,745.0 | 21,345.0 | 21,725.0 | 21,725.0 | 340,300 |
| 2023/08/04 | 21,905.0 | 22,015.0 | 21,650.0 | 21,785.0 | 21,785.0 | 234,200 |
| 2023/08/03 | 22,280.0 | 22,280.0 | 21,835.0 | 22,000.0 | 22,000.0 | 289,500 |
| 2023/08/02 | 22,185.0 | 22,495.0 | 22,005.0 | 22,005.0 | 22,005.0 | 442,000 |
| 2023/08/01 | 21,935.0 | 22,355.0 | 21,795.0 | 22,325.0 | 22,325.0 | 393,900 |
| 2023/07/31 | 21,500.0 | 21,675.0 | 21,290.0 | 21,550.0 | 21,550.0 | 385,800 |
| 2023/07/28 | 22,040.0 | 22,220.0 | 21,190.0 | 21,390.0 | 21,390.0 | 1,005,100 |
| 2023/07/27 | 23,110.0 | 23,190.0 | 22,550.0 | 22,730.0 | 22,730.0 | 611,200 |
| 2023/07/26 | 22,450.0 | 23,340.0 | 22,260.0 | 23,305.0 | 23,305.0 | 1,051,800 |
| 2023/07/25 | 23,740.0 | 23,895.0 | 23,575.0 | 23,630.0 | 23,630.0 | 341,600 |
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。
