日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

シマノ(7309)の株価時系列情報

シマノ(7309)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/17 24,135 24,320 23,540 23,705 392,400
2024/04/16 23,410 24,290 23,315 24,155 372,700
2024/04/15 23,595 23,840 23,320 23,700 263,400
2024/04/12 23,760 24,845 23,565 24,090 545,400
2024/04/11 22,250 23,545 22,190 23,480 373,000
2024/04/10 22,285 22,540 22,285 22,390 116,200
2024/04/09 22,150 22,445 22,105 22,405 156,500
2024/04/08 22,075 22,320 22,050 22,160 165,200
2024/04/05 21,890 22,075 21,760 22,070 290,600
2024/04/04 22,400 22,500 22,080 22,120 273,900
2024/04/03 22,730 22,730 22,370 22,460 229,000
2024/04/02 22,910 22,910 22,525 22,735 299,100
2024/04/01 22,980 23,065 22,385 22,465 248,500
2024/03/29 22,710 22,900 22,610 22,850 255,900
2024/03/28 22,440 22,665 22,410 22,605 229,900
2024/03/27 22,565 22,860 22,390 22,725 260,800
2024/03/26 22,400 22,490 22,190 22,365 172,900
2024/03/25 22,690 22,890 22,335 22,345 226,800
2024/03/22 22,670 22,770 22,430 22,655 232,500
2024/03/21 22,875 22,985 22,770 22,845 280,100
2024/03/19 22,410 22,715 22,345 22,695 221,400
2024/03/18 22,160 22,490 22,050 22,450 347,800
2024/03/15 21,750 22,400 21,680 22,190 428,700
2024/03/14 21,630 22,035 21,600 21,885 331,000
2024/03/13 21,750 21,955 21,450 21,650 372,200
2024/03/12 20,900 21,725 20,820 21,660 459,400
2024/03/11 20,600 20,835 20,540 20,800 234,500
2024/03/08 20,150 20,590 20,150 20,500 397,300
2024/03/07 20,600 20,735 20,490 20,575 292,100
2024/03/06 20,500 20,765 20,330 20,700 233,600
2024/03/05 20,420 20,500 20,220 20,365 266,300
2024/03/04 20,630 20,750 20,475 20,550 235,600
2024/03/01 20,490 20,810 20,490 20,620 268,200
2024/02/29 20,500 20,880 20,350 20,860 382,300
2024/02/28 20,765 20,915 20,600 20,915 224,300
2024/02/27 20,950 21,120 20,685 20,875 283,400
2024/02/26 20,410 20,945 20,410 20,735 327,800
2024/02/22 20,500 20,815 20,420 20,530 256,300
2024/02/21 20,060 20,890 20,060 20,800 420,500
2024/02/20 20,180 20,370 20,105 20,245 245,900
2024/02/19 20,085 20,325 19,975 20,175 389,400
2024/02/16 20,225 20,580 20,055 20,465 696,700
2024/02/15 20,290 20,405 19,970 20,375 592,700
2024/02/14 20,545 20,775 19,455 20,035 1,359,400
2024/02/13 20,930 21,660 20,920 21,545 372,100
2024/02/09 21,140 21,385 21,140 21,385 202,500
2024/02/08 21,140 21,335 21,000 21,200 225,600
2024/02/07 21,055 21,245 20,905 21,075 186,300
2024/02/06 21,335 21,430 21,185 21,205 255,400
2024/02/05 21,410 21,615 21,300 21,600 205,700
2024/02/02 21,165 21,285 21,060 21,090 150,100
2024/02/01 20,855 21,105 20,835 20,940 233,600
2024/01/31 21,300 21,415 21,125 21,355 262,700
2024/01/30 21,630 21,685 21,430 21,515 262,800
2024/01/29 21,800 21,930 21,595 21,845 169,300
2024/01/26 21,780 21,820 21,470 21,520 295,800
2024/01/25 21,510 21,795 21,445 21,695 207,400
2024/01/24 22,280 22,415 21,850 21,955 217,000
2024/01/23 22,100 22,665 22,100 22,515 329,000
2024/01/22 21,385 21,810 21,330 21,775 183,800
2024/01/19 21,320 21,745 21,320 21,525 268,800
2024/01/18 21,460 21,565 21,305 21,305 179,100
2024/01/17 21,555 21,900 21,525 21,525 243,000
2024/01/16 22,220 22,395 21,750 21,800 292,600
2024/01/15 22,700 22,700 22,150 22,400 231,900
2024/01/12 22,940 22,995 22,620 22,700 255,700
2024/01/11 22,925 22,980 22,415 22,670 344,300
2024/01/10 22,370 22,960 22,355 22,900 258,100
2024/01/09 22,200 22,815 22,130 22,455 269,900
2024/01/05 21,835 21,960 21,770 21,840 129,600
2024/01/04 21,795 21,925 21,625 21,920 251,800
2023/12/29 21,925 21,980 21,735 21,835 121,500
2023/12/28 21,865 21,900 21,770 21,885 94,200
2023/12/27 22,000 22,085 21,915 22,020 112,800
2023/12/26 21,725 21,945 21,605 21,885 125,300
2023/12/25 22,185 22,185 21,675 21,675 102,200
2023/12/22 21,885 22,045 21,730 22,030 130,900
2023/12/21 21,860 21,895 21,640 21,890 170,100
2023/12/20 21,700 22,155 21,645 22,070 247,200
2023/12/19 21,250 21,525 21,140 21,525 238,800
2023/12/18 21,630 21,695 21,225 21,455 242,500
2023/12/15 21,000 21,640 20,995 21,525 430,000
2023/12/14 21,085 21,190 20,610 20,775 527,400
2023/12/13 22,000 22,045 21,160 21,255 326,100
2023/12/12 22,545 22,575 22,170 22,260 147,100
2023/12/11 22,355 22,540 22,200 22,505 152,300
2023/12/08 22,535 22,600 21,970 22,040 238,600
2023/12/07 22,785 22,805 22,500 22,615 165,200
2023/12/06 22,715 23,075 22,455 23,010 244,500
2023/12/05 22,585 22,835 22,515 22,760 131,600
2023/12/04 22,595 22,680 22,390 22,625 128,300
2023/12/01 22,750 22,825 22,545 22,620 135,900
2023/11/30 22,405 22,780 22,380 22,755 286,000
2023/11/29 22,710 22,900 22,660 22,700 127,700
2023/11/28 22,705 22,965 22,515 22,880 160,100
2023/11/27 22,600 22,690 22,330 22,450 97,000
2023/11/24 22,820 22,840 22,680 22,705 108,500
2023/11/22 22,785 22,855 22,645 22,820 142,800
2023/11/21 22,595 22,845 22,525 22,760 183,300
2023/11/20 22,510 22,625 22,330 22,445 176,200
2023/11/17 22,420 22,570 22,250 22,510 175,800
2023/11/16 22,670 22,830 22,380 22,415 202,500
2023/11/15 22,995 23,135 22,795 23,035 327,300
2023/11/14 22,375 22,635 22,315 22,635 208,300
2023/11/13 22,610 22,610 22,150 22,225 138,100
2023/11/10 22,510 22,775 22,510 22,610 124,300
2023/11/09 22,720 22,925 22,555 22,875 146,200
2023/11/08 22,550 22,815 22,460 22,710 230,800
2023/11/07 22,245 22,775 22,245 22,715 325,800
2023/11/06 22,975 22,980 22,400 22,475 362,700
2023/11/02 22,680 22,820 22,475 22,585 353,200
2023/11/01 23,055 23,060 22,305 22,560 647,200
2023/10/31 21,160 21,620 21,155 21,555 302,100
2023/10/30 21,355 21,535 21,150 21,285 216,100
2023/10/27 21,000 21,625 20,910 21,520 307,100
2023/10/26 21,010 21,190 20,495 21,145 333,400
2023/10/25 21,500 21,685 20,980 21,310 632,800
2023/10/24 20,250 20,670 20,090 20,500 374,800
2023/10/23 20,370 20,460 20,210 20,355 239,100
2023/10/20 20,385 20,720 20,340 20,570 217,000
2023/10/19 20,490 20,840 20,490 20,585 236,100
2023/10/18 20,930 20,990 20,630 20,865 198,300
2023/10/17 20,785 20,910 20,680 20,755 147,800
2023/10/16 20,510 20,740 20,510 20,640 149,700
2023/10/13 20,715 20,890 20,680 20,790 189,500
2023/10/12 20,665 21,125 20,645 21,045 217,300
2023/10/11 20,850 20,895 20,420 20,615 245,500
2023/10/10 20,765 20,840 20,560 20,820 245,000
2023/10/06 20,740 20,740 20,430 20,615 211,300
2023/10/05 20,455 20,800 20,380 20,650 395,900
2023/10/04 20,180 20,275 19,950 20,180 326,000
2023/10/03 20,100 20,180 19,825 20,040 271,500
2023/10/02 20,350 20,405 19,900 20,050 323,400
2023/09/29 20,450 20,465 20,050 20,165 323,000
2023/09/28 20,215 20,290 19,960 20,115 359,400
2023/09/27 19,620 20,190 19,600 20,175 359,000
2023/09/26 19,950 20,045 19,630 19,690 290,800
2023/09/25 19,700 19,950 19,630 19,810 223,700
2023/09/22 19,500 19,950 19,370 19,770 443,000
2023/09/21 19,830 19,855 19,270 19,490 487,400
2023/09/20 20,545 20,600 20,025 20,040 337,300
2023/09/19 20,340 20,645 20,300 20,470 474,600
2023/09/15 20,675 20,955 20,355 20,670 749,600
2023/09/14 21,150 21,345 21,095 21,175 313,600
2023/09/13 21,500 21,500 21,235 21,280 144,500
2023/09/12 21,375 21,535 21,220 21,505 126,700
2023/09/11 21,500 21,500 21,090 21,195 129,100
2023/09/08 21,570 21,755 21,320 21,345 202,300
2023/09/07 21,985 21,995 21,660 21,680 180,500
2023/09/06 22,000 22,045 21,850 21,990 172,700
2023/09/05 21,775 21,840 21,610 21,840 194,400
2023/09/04 21,720 21,765 21,500 21,725 206,700
2023/09/01 21,290 21,680 21,290 21,485 191,300
2023/08/31 21,295 21,445 21,245 21,400 216,000
2023/08/30 21,405 21,445 21,160 21,200 121,700
2023/08/29 21,480 21,480 21,200 21,265 157,400
2023/08/28 21,480 21,485 21,260 21,345 103,500
2023/08/25 21,240 21,360 21,130 21,285 131,700
2023/08/24 21,470 21,470 21,205 21,360 170,900
2023/08/23 21,055 21,330 20,920 21,300 192,500
2023/08/22 21,220 21,300 20,960 21,030 204,900
2023/08/21 21,355 21,540 21,235 21,235 266,900
2023/08/18 21,255 21,610 21,035 21,505 341,300
2023/08/17 20,700 21,330 20,575 21,260 359,100
2023/08/16 20,965 21,095 20,740 20,745 262,100
2023/08/15 21,645 21,645 21,190 21,190 194,000
2023/08/14 22,000 22,000 21,360 21,460 188,600
2023/08/10 21,350 21,930 21,350 21,905 263,200
2023/08/09 21,545 21,745 21,440 21,700 272,000
2023/08/08 21,605 21,610 21,235 21,400 303,900
2023/08/07 21,530 21,745 21,345 21,725 340,300
2023/08/04 21,905 22,015 21,650 21,785 234,200
2023/08/03 22,280 22,280 21,835 22,000 289,500
2023/08/02 22,185 22,495 22,005 22,005 442,000
2023/08/01 21,935 22,355 21,795 22,325 393,900
2023/07/31 21,500 21,675 21,290 21,550 385,800
2023/07/28 22,040 22,220 21,190 21,390 1,005,100
2023/07/27 23,110 23,190 22,550 22,730 611,200
2023/07/26 22,450 23,340 22,260 23,305 1,051,800
2023/07/25 23,740 23,895 23,575 23,630 341,600
2023/07/24 23,550 23,920 23,405 23,865 239,700
2023/07/21 23,470 23,785 23,350 23,535 383,700
2023/07/20 24,105 24,345 23,950 23,970 217,900
2023/07/19 24,240 24,580 24,100 24,575 343,400
2023/07/18 24,475 24,630 24,420 24,620 188,400
2023/07/14 24,525 24,610 24,230 24,445 181,900
2023/07/13 24,720 24,765 24,480 24,530 187,800
2023/07/12 24,495 24,590 24,255 24,290 236,600
2023/07/11 24,580 24,840 24,160 24,295 348,300
2023/07/10 23,785 23,900 23,535 23,675 153,400
2023/07/07 23,785 24,015 23,515 23,525 262,300
2023/07/06 24,120 24,325 24,010 24,185 387,700
2023/07/05 23,800 24,315 23,755 24,170 168,200
2023/07/04 23,965 24,065 23,800 23,900 170,600
2023/07/03 24,460 24,790 24,010 24,140 238,600
2023/06/30 23,555 23,980 23,510 23,960 289,200
2023/06/29 23,730 23,860 23,550 23,800 304,800
2023/06/28 23,010 23,655 22,950 23,615 283,600
2023/06/27 22,810 22,845 22,430 22,810 198,400
2023/06/26 22,750 22,935 22,395 22,660 195,800

このページの先頭へ