18,783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) |
|---|---|---|---|---|---|---|
| 2019/12/16 | 17,840.0 | 17,840.0 | 17,570.0 | 17,630.0 | 17,630.0 | 119,700 |
| 2019/12/13 | 17,860.0 | 17,940.0 | 17,760.0 | 17,940.0 | 17,940.0 | 161,500 |
| 2019/12/12 | 17,770.0 | 17,780.0 | 17,530.0 | 17,570.0 | 17,570.0 | 77,700 |
| 2019/12/11 | 17,880.0 | 17,880.0 | 17,630.0 | 17,690.0 | 17,690.0 | 75,300 |
| 2019/12/10 | 17,920.0 | 17,920.0 | 17,740.0 | 17,740.0 | 17,740.0 | 82,900 |
| 2019/12/09 | 17,960.0 | 18,050.0 | 17,810.0 | 17,870.0 | 17,870.0 | 73,800 |
| 2019/12/06 | 17,820.0 | 17,940.0 | 17,720.0 | 17,890.0 | 17,890.0 | 94,100 |
| 2019/12/05 | 18,000.0 | 18,000.0 | 17,710.0 | 17,750.0 | 17,750.0 | 103,000 |
| 2019/12/04 | 17,760.0 | 18,000.0 | 17,730.0 | 18,000.0 | 18,000.0 | 90,700 |
| 2019/12/03 | 17,750.0 | 17,940.0 | 17,730.0 | 17,840.0 | 17,840.0 | 102,800 |
| 2019/12/02 | 17,860.0 | 18,030.0 | 17,820.0 | 17,920.0 | 17,920.0 | 113,500 |
| 2019/11/29 | 17,990.0 | 17,990.0 | 17,640.0 | 17,700.0 | 17,700.0 | 119,000 |
| 2019/11/28 | 18,130.0 | 18,150.0 | 17,880.0 | 18,010.0 | 18,010.0 | 107,600 |
| 2019/11/27 | 17,780.0 | 18,060.0 | 17,720.0 | 18,060.0 | 18,060.0 | 132,300 |
| 2019/11/26 | 17,920.0 | 18,050.0 | 17,730.0 | 17,830.0 | 17,830.0 | 155,300 |
| 2019/11/25 | 17,700.0 | 17,790.0 | 17,650.0 | 17,780.0 | 17,780.0 | 116,500 |
| 2019/11/22 | 17,460.0 | 17,670.0 | 17,380.0 | 17,640.0 | 17,640.0 | 104,000 |
| 2019/11/21 | 17,390.0 | 17,590.0 | 17,270.0 | 17,590.0 | 17,590.0 | 183,500 |
| 2019/11/20 | 17,490.0 | 17,530.0 | 17,300.0 | 17,520.0 | 17,520.0 | 142,400 |
| 2019/11/19 | 17,480.0 | 17,700.0 | 17,240.0 | 17,320.0 | 17,320.0 | 169,000 |
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。
