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 |