21,041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) |
|---|---|---|---|---|---|---|
| 2025/06/20 | 19,915.0 | 20,250.0 | 19,840.0 | 20,120.0 | 20,120.0 | 790,500 |
| 2025/06/19 | 20,480.0 | 20,490.0 | 19,900.0 | 19,930.0 | 19,930.0 | 179,700 |
| 2025/06/18 | 20,480.0 | 20,635.0 | 20,460.0 | 20,560.0 | 20,560.0 | 144,600 |
| 2025/06/17 | 20,500.0 | 20,555.0 | 20,380.0 | 20,380.0 | 20,380.0 | 165,800 |
| 2025/06/16 | 20,330.0 | 20,535.0 | 20,220.0 | 20,390.0 | 20,390.0 | 200,100 |
| 2025/06/13 | 21,270.0 | 21,270.0 | 20,290.0 | 20,395.0 | 20,395.0 | 328,800 |
| 2025/06/12 | 21,090.0 | 21,315.0 | 21,080.0 | 21,090.0 | 21,090.0 | 321,400 |
| 2025/06/11 | 21,660.0 | 21,700.0 | 20,990.0 | 21,005.0 | 21,005.0 | 276,300 |
| 2025/06/10 | 21,720.0 | 21,810.0 | 21,440.0 | 21,515.0 | 21,515.0 | 261,300 |
| 2025/06/09 | 21,395.0 | 21,850.0 | 21,295.0 | 21,850.0 | 21,850.0 | 282,800 |
| 2025/06/06 | 21,615.0 | 21,700.0 | 21,000.0 | 21,025.0 | 21,025.0 | 325,100 |
| 2025/06/05 | 21,165.0 | 21,480.0 | 21,095.0 | 21,355.0 | 21,355.0 | 399,900 |
| 2025/06/04 | 21,200.0 | 21,395.0 | 20,765.0 | 21,230.0 | 21,230.0 | 292,800 |
| 2025/06/03 | 20,730.0 | 21,135.0 | 20,680.0 | 21,040.0 | 21,040.0 | 339,200 |
| 2025/06/02 | 20,195.0 | 20,595.0 | 20,050.0 | 20,545.0 | 20,545.0 | 345,800 |
| 2025/05/30 | 20,090.0 | 20,580.0 | 20,020.0 | 20,565.0 | 20,565.0 | 426,600 |
| 2025/05/29 | 19,700.0 | 20,240.0 | 19,670.0 | 20,220.0 | 20,220.0 | 341,400 |
| 2025/05/28 | 19,500.0 | 19,815.0 | 19,470.0 | 19,705.0 | 19,705.0 | 491,700 |
| 2025/05/27 | 19,195.0 | 19,340.0 | 19,155.0 | 19,265.0 | 19,265.0 | 163,600 |
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。
