18,973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) |
|---|---|---|---|---|---|---|
| 2023/02/27 | 21,050.0 | 21,335.0 | 21,030.0 | 21,135.0 | 21,135.0 | 378,200 |
| 2023/02/24 | 20,920.0 | 21,565.0 | 20,920.0 | 21,405.0 | 21,405.0 | 471,700 |
| 2023/02/22 | 21,500.0 | 21,575.0 | 21,105.0 | 21,225.0 | 21,225.0 | 277,100 |
| 2023/02/21 | 21,900.0 | 22,005.0 | 21,500.0 | 21,595.0 | 21,595.0 | 260,900 |
| 2023/02/20 | 21,795.0 | 21,980.0 | 21,515.0 | 21,900.0 | 21,900.0 | 347,700 |
| 2023/02/17 | 21,330.0 | 21,950.0 | 21,280.0 | 21,880.0 | 21,880.0 | 556,100 |
| 2023/02/16 | 21,135.0 | 21,495.0 | 21,015.0 | 21,180.0 | 21,180.0 | 868,600 |
| 2023/02/15 | 21,180.0 | 22,020.0 | 20,825.0 | 21,565.0 | 21,565.0 | 1,544,000 |
| 2023/02/14 | 23,305.0 | 23,405.0 | 22,960.0 | 23,065.0 | 23,065.0 | 257,200 |
| 2023/02/13 | 23,260.0 | 23,290.0 | 22,785.0 | 23,040.0 | 23,040.0 | 219,800 |
| 2023/02/10 | 23,280.0 | 23,675.0 | 23,280.0 | 23,540.0 | 23,540.0 | 168,200 |
| 2023/02/09 | 23,770.0 | 23,850.0 | 23,465.0 | 23,600.0 | 23,600.0 | 178,800 |
| 2023/02/08 | 23,740.0 | 23,900.0 | 23,720.0 | 23,875.0 | 23,875.0 | 140,500 |
| 2023/02/07 | 23,885.0 | 24,005.0 | 23,800.0 | 23,890.0 | 23,890.0 | 156,800 |
| 2023/02/06 | 24,060.0 | 24,070.0 | 23,635.0 | 23,890.0 | 23,890.0 | 214,100 |
| 2023/02/03 | 23,905.0 | 23,960.0 | 23,750.0 | 23,945.0 | 23,945.0 | 288,600 |
| 2023/02/02 | 23,400.0 | 23,555.0 | 23,270.0 | 23,555.0 | 23,555.0 | 248,400 |
| 2023/02/01 | 23,285.0 | 23,405.0 | 22,900.0 | 22,975.0 | 22,975.0 | 211,800 |
| 2023/01/31 | 23,140.0 | 23,445.0 | 22,940.0 | 22,990.0 | 22,990.0 | 167,800 |
| 2023/01/30 | 23,220.0 | 23,220.0 | 22,890.0 | 23,065.0 | 23,065.0 | 162,300 |
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。
