18,782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) |
|---|---|---|---|---|---|---|
| 2021/02/10 | 26,560.0 | 26,600.0 | 25,825.0 | 26,375.0 | 26,375.0 | 627,400 |
| 2021/02/09 | 24,720.0 | 24,720.0 | 24,350.0 | 24,560.0 | 24,560.0 | 201,700 |
| 2021/02/08 | 24,655.0 | 24,755.0 | 24,385.0 | 24,555.0 | 24,555.0 | 328,500 |
| 2021/02/05 | 24,800.0 | 25,005.0 | 24,475.0 | 24,575.0 | 24,575.0 | 259,000 |
| 2021/02/04 | 24,870.0 | 24,870.0 | 24,290.0 | 24,480.0 | 24,480.0 | 255,100 |
| 2021/02/03 | 25,465.0 | 25,590.0 | 24,930.0 | 24,950.0 | 24,950.0 | 220,900 |
| 2021/02/02 | 25,330.0 | 25,600.0 | 25,150.0 | 25,370.0 | 25,370.0 | 165,200 |
| 2021/02/01 | 24,830.0 | 25,450.0 | 24,825.0 | 25,230.0 | 25,230.0 | 188,200 |
| 2021/01/29 | 25,175.0 | 25,300.0 | 24,605.0 | 24,605.0 | 24,605.0 | 200,700 |
| 2021/01/28 | 26,000.0 | 26,070.0 | 25,030.0 | 25,135.0 | 25,135.0 | 356,900 |
| 2021/01/27 | 26,095.0 | 26,600.0 | 25,960.0 | 26,575.0 | 26,575.0 | 207,800 |
| 2021/01/26 | 25,855.0 | 26,020.0 | 25,750.0 | 25,750.0 | 25,750.0 | 128,100 |
| 2021/01/25 | 26,405.0 | 26,405.0 | 25,930.0 | 26,220.0 | 26,220.0 | 120,400 |
| 2021/01/22 | 26,085.0 | 26,345.0 | 25,865.0 | 26,265.0 | 26,265.0 | 268,000 |
| 2021/01/21 | 25,700.0 | 26,065.0 | 25,435.0 | 25,865.0 | 25,865.0 | 216,900 |
| 2021/01/20 | 25,845.0 | 25,845.0 | 25,285.0 | 25,575.0 | 25,575.0 | 298,800 |
| 2021/01/19 | 25,290.0 | 25,290.0 | 24,890.0 | 24,940.0 | 24,940.0 | 168,700 |
| 2021/01/18 | 25,430.0 | 25,495.0 | 25,095.0 | 25,400.0 | 25,400.0 | 119,200 |
| 2021/01/15 | 25,775.0 | 25,800.0 | 25,025.0 | 25,050.0 | 25,050.0 | 180,200 |
| 2021/01/14 | 25,080.0 | 25,735.0 | 24,855.0 | 25,570.0 | 25,570.0 | 262,900 |
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。
