18,031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) |
|---|---|---|---|---|---|---|
| 2024/10/24 | 23,065.0 | 23,455.0 | 23,005.0 | 23,330.0 | 23,330.0 | 211,900 |
| 2024/10/23 | 23,845.0 | 23,975.0 | 23,330.0 | 23,430.0 | 23,430.0 | 198,700 |
| 2024/10/22 | 24,390.0 | 24,390.0 | 23,835.0 | 23,850.0 | 23,850.0 | 155,500 |
| 2024/10/21 | 24,125.0 | 24,800.0 | 23,940.0 | 24,390.0 | 24,390.0 | 264,800 |
| 2024/10/18 | 23,975.0 | 24,530.0 | 23,970.0 | 24,025.0 | 24,025.0 | 280,200 |
| 2024/10/17 | 24,200.0 | 24,280.0 | 23,810.0 | 23,910.0 | 23,910.0 | 202,900 |
| 2024/10/16 | 24,120.0 | 24,445.0 | 23,900.0 | 24,015.0 | 24,015.0 | 224,500 |
| 2024/10/15 | 24,600.0 | 24,600.0 | 24,150.0 | 24,330.0 | 24,330.0 | 477,700 |
| 2024/10/11 | 24,015.0 | 24,435.0 | 23,865.0 | 24,375.0 | 24,375.0 | 411,700 |
| 2024/10/10 | 25,140.0 | 25,285.0 | 24,075.0 | 24,100.0 | 24,100.0 | 388,300 |
| 2024/10/09 | 25,130.0 | 25,285.0 | 24,835.0 | 25,245.0 | 25,245.0 | 181,600 |
| 2024/10/08 | 25,100.0 | 25,370.0 | 25,000.0 | 25,000.0 | 25,000.0 | 211,400 |
| 2024/10/07 | 25,500.0 | 25,560.0 | 25,045.0 | 25,365.0 | 25,365.0 | 250,600 |
| 2024/10/04 | 24,570.0 | 25,385.0 | 24,415.0 | 25,220.0 | 25,220.0 | 480,700 |
| 2024/10/03 | 26,005.0 | 26,005.0 | 25,330.0 | 25,330.0 | 25,330.0 | 254,900 |
| 2024/10/02 | 26,200.0 | 26,300.0 | 25,415.0 | 25,505.0 | 25,505.0 | 365,500 |
| 2024/10/01 | 27,025.0 | 27,150.0 | 26,515.0 | 26,700.0 | 26,700.0 | 267,900 |
| 2024/09/30 | 26,395.0 | 27,190.0 | 26,350.0 | 27,170.0 | 27,170.0 | 319,700 |
| 2024/09/27 | 26,800.0 | 27,365.0 | 26,800.0 | 27,365.0 | 27,365.0 | 231,600 |
| 2024/09/26 | 26,680.0 | 26,900.0 | 26,435.0 | 26,885.0 | 26,885.0 | 229,100 |
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。
