18,784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) |
|---|---|---|---|---|---|---|
| 2026/02/06 | 18,290.0 | 18,425.0 | 18,175.0 | 18,425.0 | 18,425.0 | 271,000 |
| 2026/02/05 | 18,400.0 | 18,495.0 | 18,200.0 | 18,290.0 | 18,290.0 | 278,800 |
| 2026/02/04 | 17,780.0 | 18,035.0 | 17,755.0 | 18,005.0 | 18,005.0 | 293,200 |
| 2026/02/03 | 17,595.0 | 17,865.0 | 17,545.0 | 17,845.0 | 17,845.0 | 338,400 |
| 2026/02/02 | 17,590.0 | 17,685.0 | 17,405.0 | 17,545.0 | 17,545.0 | 331,400 |
| 2026/01/30 | 17,165.0 | 17,660.0 | 17,165.0 | 17,630.0 | 17,630.0 | 497,000 |
| 2026/01/29 | 17,040.0 | 17,200.0 | 16,850.0 | 17,105.0 | 17,105.0 | 319,400 |
| 2026/01/28 | 17,250.0 | 17,355.0 | 17,160.0 | 17,170.0 | 17,170.0 | 378,300 |
| 2026/01/27 | 17,450.0 | 17,565.0 | 17,350.0 | 17,350.0 | 17,350.0 | 333,700 |
| 2026/01/26 | 17,195.0 | 17,445.0 | 17,165.0 | 17,370.0 | 17,370.0 | 392,700 |
| 2026/01/23 | 17,155.0 | 17,250.0 | 17,105.0 | 17,180.0 | 17,180.0 | 205,600 |
| 2026/01/22 | 17,140.0 | 17,335.0 | 17,075.0 | 17,110.0 | 17,110.0 | 228,100 |
| 2026/01/21 | 16,855.0 | 16,985.0 | 16,695.0 | 16,970.0 | 16,970.0 | 231,600 |
| 2026/01/20 | 17,000.0 | 17,185.0 | 16,945.0 | 16,945.0 | 16,945.0 | 184,300 |
| 2026/01/19 | 17,035.0 | 17,215.0 | 16,890.0 | 17,215.0 | 17,215.0 | 180,400 |
| 2026/01/16 | 16,950.0 | 17,070.0 | 16,915.0 | 17,065.0 | 17,065.0 | 189,300 |
| 2026/01/15 | 16,690.0 | 16,995.0 | 16,670.0 | 16,980.0 | 16,980.0 | 237,100 |
| 2026/01/14 | 16,980.0 | 17,030.0 | 16,880.0 | 16,990.0 | 16,990.0 | 372,800 |
| 2026/01/13 | 16,870.0 | 16,945.0 | 16,785.0 | 16,885.0 | 16,885.0 | 258,100 |
| 2026/01/09 | 16,580.0 | 16,800.0 | 16,555.0 | 16,720.0 | 16,720.0 | 229,500 |
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。
