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
2014/12/30 16,050 16,050 15,650 15,650 182,500
2014/12/29 16,400 16,400 15,880 16,100 164,000
2014/12/26 16,210 16,300 16,160 16,280 107,400
2014/12/25 16,080 16,240 16,000 16,110 110,000
2014/12/24 15,950 16,050 15,800 16,020 188,100
2014/12/22 15,860 16,030 15,520 15,640 243,700
2014/12/19 15,990 16,010 15,800 15,800 349,100
2014/12/18 16,000 16,040 15,720 15,760 264,700
2014/12/17 15,650 15,830 15,560 15,600 297,800
2014/12/16 15,780 15,940 15,640 15,680 298,200
2014/12/15 16,180 16,260 15,940 15,950 374,900
2014/12/12 16,550 16,670 16,400 16,400 610,500
2014/12/11 15,990 16,340 15,920 16,320 374,100
2014/12/10 16,480 16,640 16,290 16,350 362,600
2014/12/09 16,630 16,920 16,560 16,860 190,100
2014/12/08 16,950 16,960 16,730 16,900 219,200
2014/12/05 16,960 16,960 16,680 16,920 160,800
2014/12/04 16,720 16,870 16,600 16,830 189,200
2014/12/03 16,550 16,640 16,420 16,550 174,100
2014/12/02 16,530 16,700 16,250 16,510 253,200
2014/12/01 16,140 16,550 16,140 16,530 175,100
2014/11/28 15,920 16,140 15,890 16,100 191,000
2014/11/27 15,970 15,980 15,800 15,890 176,600
2014/11/26 15,620 15,970 15,620 15,910 262,200
2014/11/25 15,630 15,730 15,540 15,600 254,900
2014/11/21 15,460 15,490 15,300 15,430 172,000
2014/11/20 15,500 15,570 15,430 15,490 146,000
2014/11/19 15,140 15,460 15,140 15,360 241,400
2014/11/18 14,730 15,220 14,730 15,210 210,700
2014/11/17 15,030 15,050 14,600 14,650 272,400
2014/11/14 15,520 15,530 15,050 15,210 287,500
2014/11/13 15,060 15,340 14,990 15,340 173,700
2014/11/12 15,210 15,290 15,040 15,060 207,800
2014/11/11 14,960 15,070 14,820 15,030 256,200
2014/11/10 15,050 15,210 14,960 15,000 167,300
2014/11/07 15,290 15,440 15,130 15,200 197,700
2014/11/06 15,460 15,580 15,020 15,140 442,600
2014/11/05 14,920 15,360 14,920 15,340 333,200
2014/11/04 15,440 15,440 14,770 14,850 510,700
2014/10/31 14,180 14,760 14,180 14,660 418,500
2014/10/30 13,500 14,090 13,500 13,990 447,100
2014/10/29 13,250 13,650 13,200 13,440 392,500
2014/10/28 12,890 12,990 12,850 12,950 183,900
2014/10/27 12,620 12,830 12,620 12,830 141,800
2014/10/24 12,460 12,580 12,390 12,550 138,000
2014/10/23 12,350 12,400 12,230 12,340 111,700
2014/10/22 12,150 12,340 12,120 12,340 140,800
2014/10/21 12,150 12,190 11,910 11,980 164,500
2014/10/20 11,960 12,090 11,850 12,070 169,300
2014/10/17 11,890 11,990 11,570 11,580 229,600
2014/10/16 11,950 12,030 11,800 11,930 228,400
2014/10/15 12,200 12,280 12,090 12,210 133,600
2014/10/14 12,230 12,250 12,130 12,160 206,300
2014/10/10 12,460 12,630 12,450 12,500 182,300
2014/10/09 12,950 12,990 12,700 12,720 131,000
2014/10/08 12,880 12,930 12,780 12,860 157,200
2014/10/07 13,110 13,290 13,080 13,090 131,100
2014/10/06 13,140 13,250 13,100 13,140 142,900
2014/10/03 12,930 13,120 12,930 13,060 177,400
2014/10/02 13,260 13,290 12,990 13,000 236,200
2014/10/01 13,370 13,550 13,350 13,430 263,300
2014/09/30 13,340 13,500 13,240 13,340 411,100
2014/09/29 13,090 13,320 13,070 13,300 219,000
2014/09/26 13,000 13,130 12,930 12,980 206,600
2014/09/25 12,810 13,040 12,770 13,040 197,700
2014/09/24 12,700 12,800 12,610 12,780 131,000
2014/09/22 12,710 12,780 12,680 12,780 125,200
2014/09/19 12,660 12,770 12,570 12,710 190,500
2014/09/18 12,410 12,600 12,400 12,560 149,400
2014/09/17 12,350 12,400 12,320 12,340 101,200
2014/09/16 12,230 12,330 12,160 12,280 140,600
2014/09/12 12,150 12,300 12,110 12,300 264,900
2014/09/11 12,180 12,210 12,080 12,180 144,100
2014/09/10 12,100 12,220 12,070 12,170 208,900
2014/09/09 12,380 12,400 12,230 12,230 133,600
2014/09/08 12,510 12,510 12,310 12,340 113,400
2014/09/05 12,520 12,550 12,390 12,410 118,600
2014/09/04 12,460 12,460 12,300 12,380 148,800
2014/09/03 12,570 12,600 12,400 12,530 218,500
2014/09/02 12,400 12,630 12,320 12,540 140,600
2014/09/01 12,380 12,410 12,320 12,380 88,300
2014/08/29 12,410 12,500 12,360 12,410 128,300
2014/08/28 12,600 12,610 12,410 12,450 148,700
2014/08/27 12,560 12,610 12,460 12,510 114,300
2014/08/26 12,560 12,590 12,490 12,490 99,400
2014/08/25 12,490 12,610 12,410 12,570 134,800
2014/08/22 12,500 12,520 12,380 12,420 137,300
2014/08/21 12,420 12,490 12,350 12,430 182,500
2014/08/20 12,260 12,380 12,230 12,350 126,600
2014/08/19 12,120 12,210 12,120 12,190 82,300
2014/08/18 12,070 12,110 12,040 12,080 78,700
2014/08/15 12,070 12,120 12,050 12,100 99,400
2014/08/14 12,150 12,170 12,060 12,100 75,800
2014/08/13 12,090 12,170 11,990 12,100 171,200
2014/08/12 11,950 12,100 11,940 12,080 102,200
2014/08/11 11,960 11,970 11,820 11,950 143,900
2014/08/08 12,000 12,130 11,740 11,840 220,800
2014/08/07 11,950 11,970 11,780 11,960 155,000
2014/08/06 12,000 12,060 11,910 11,930 158,300
2014/08/05 12,150 12,180 12,050 12,080 139,600
2014/08/04 12,310 12,310 12,160 12,160 191,900
2014/08/01 12,070 12,350 12,030 12,280 348,000
2014/07/31 12,200 12,220 12,060 12,100 283,500
2014/07/30 11,940 12,260 11,910 12,150 655,000
2014/07/29 11,750 11,800 11,670 11,700 153,900
2014/07/28 11,520 11,760 11,510 11,670 154,300
2014/07/25 11,370 11,560 11,340 11,560 219,600
2014/07/24 11,360 11,370 11,240 11,300 91,900
2014/07/23 11,390 11,400 11,320 11,360 60,900
2014/07/22 11,220 11,410 11,210 11,410 111,600
2014/07/18 11,220 11,230 11,140 11,180 99,500
2014/07/17 11,420 11,420 11,310 11,330 77,300
2014/07/16 11,350 11,430 11,300 11,410 165,600
2014/07/15 11,350 11,400 11,340 11,370 99,000
2014/07/14 11,380 11,410 11,270 11,340 122,100
2014/07/11 11,020 11,370 11,010 11,360 160,800
2014/07/10 11,220 11,250 11,100 11,100 100,600
2014/07/09 11,140 11,280 11,090 11,220 147,600
2014/07/08 11,250 11,350 11,210 11,250 240,300
2014/07/07 11,400 11,400 11,230 11,270 108,400
2014/07/04 11,520 11,520 11,370 11,410 97,100
2014/07/03 11,470 11,480 11,360 11,440 106,300
2014/07/02 11,420 11,510 11,400 11,450 126,100
2014/07/01 11,290 11,430 11,240 11,400 143,800
2014/06/30 11,110 11,270 11,060 11,240 173,100
2014/06/27 11,220 11,220 10,990 11,080 205,600
2014/06/26 11,420 11,420 11,230 11,260 179,000
2014/06/25 11,370 11,420 11,250 11,350 140,700
2014/06/24 11,470 11,470 11,300 11,380 150,900
2014/06/23 11,350 11,450 11,280 11,350 187,200
2014/06/20 11,630 11,680 11,340 11,340 441,000
2014/06/19 11,430 11,560 11,350 11,540 240,100
2014/06/18 11,370 11,470 11,330 11,410 149,800
2014/06/17 11,050 11,450 11,050 11,380 303,000
2014/06/16 11,030 11,030 10,890 10,940 158,200
2014/06/13 10,830 11,020 10,730 11,010 286,800
2014/06/12 10,700 10,880 10,660 10,850 167,300
2014/06/11 10,630 10,690 10,570 10,680 163,600
2014/06/10 10,670 10,690 10,610 10,650 99,300
2014/06/09 10,860 10,880 10,620 10,620 130,000
2014/06/06 10,770 10,780 10,700 10,730 117,700
2014/06/05 10,760 10,870 10,680 10,730 135,600
2014/06/04 10,800 10,800 10,590 10,630 80,100
2014/06/03 10,780 10,850 10,630 10,680 144,200
2014/06/02 10,550 10,710 10,540 10,600 156,400
2014/05/30 10,440 10,640 10,440 10,500 317,700
2014/05/29 10,440 10,500 10,410 10,470 132,700
2014/05/28 10,500 10,560 10,460 10,470 176,800
2014/05/27 10,620 10,700 10,560 10,560 130,600
2014/05/26 10,680 10,740 10,650 10,680 118,400
2014/05/23 10,560 10,610 10,480 10,490 157,900
2014/05/22 10,270 10,540 10,270 10,500 183,600
2014/05/21 10,050 10,180 10,030 10,160 103,000
2014/05/20 10,150 10,180 9,990 10,100 151,400
2014/05/19 10,130 10,160 10,050 10,080 104,300
2014/05/16 10,070 10,120 10,020 10,090 187,200
2014/05/15 10,060 10,190 10,030 10,180 133,900
2014/05/14 10,210 10,290 10,160 10,200 179,600
2014/05/13 10,280 10,360 10,240 10,300 143,600
2014/05/12 10,170 10,290 10,090 10,090 202,800
2014/05/09 9,900 10,170 9,900 10,060 130,800
2014/05/08 10,000 10,050 9,940 9,940 199,600
2014/05/07 10,240 10,250 10,060 10,080 198,500
2014/05/02 10,260 10,270 10,140 10,260 152,100
2014/05/01 10,200 10,320 10,190 10,300 258,300
2014/04/30 10,180 10,240 10,150 10,200 224,700
2014/04/28 10,130 10,130 9,950 10,030 137,000
2014/04/25 10,220 10,330 10,180 10,230 135,300
2014/04/24 10,250 10,300 10,070 10,160 175,700
2014/04/23 10,020 10,300 9,960 10,260 566,000
2014/04/22 10,010 10,060 9,860 9,870 171,900
2014/04/21 9,980 10,090 9,940 10,010 161,400
2014/04/18 9,960 10,010 9,900 10,000 97,800
2014/04/17 9,920 9,980 9,830 9,910 157,300
2014/04/16 9,690 9,920 9,640 9,920 190,200
2014/04/15 9,610 9,620 9,500 9,540 155,300
2014/04/14 9,530 9,690 9,520 9,520 126,400
2014/04/11 9,560 9,720 9,500 9,600 248,900
2014/04/10 9,790 9,870 9,650 9,650 225,300
2014/04/09 9,720 9,770 9,620 9,700 266,800
2014/04/08 10,060 10,080 9,880 9,890 245,600
2014/04/07 10,220 10,260 10,090 10,110 197,800
2014/04/04 10,270 10,440 10,240 10,300 160,300
2014/04/03 10,300 10,390 10,200 10,310 249,400
2014/04/02 10,530 10,660 10,340 10,350 341,900
2014/04/01 10,390 10,470 10,210 10,430 371,500
2014/03/31 10,000 10,380 10,000 10,370 531,700
2014/03/28 9,820 9,920 9,760 9,880 260,700
2014/03/27 9,920 10,000 9,650 9,740 511,800
2014/03/26 9,660 9,960 9,580 9,810 461,600
2014/03/25 9,440 9,700 9,400 9,560 312,000
2014/03/24 9,160 9,470 8,750 9,400 534,500
2014/03/20 9,230 9,260 9,100 9,240 224,900
2014/03/19 9,340 9,390 9,110 9,160 145,800
2014/03/18 9,060 9,250 9,020 9,190 178,000
2014/03/17 8,980 9,060 8,890 8,910 105,200
2014/03/14 9,320 9,320 9,050 9,070 298,800
2014/03/13 9,330 9,490 9,280 9,450 173,900
2014/03/12 9,350 9,360 9,290 9,330 141,100
2014/03/11 9,420 9,500 9,380 9,460 140,800
2014/03/10 9,320 9,390 9,270 9,340 142,600
2014/03/07 9,430 9,460 9,300 9,430 177,000
2014/03/06 9,410 9,440 9,360 9,380 133,900
2014/03/05 9,560 9,590 9,390 9,400 105,900
2014/03/04 9,250 9,480 9,220 9,430 221,800
2014/03/03 9,140 9,360 9,120 9,340 362,500
2014/02/28 9,140 9,220 9,020 9,210 330,700
2014/02/27 9,030 9,080 8,980 9,010 126,300
2014/02/26 9,090 9,190 9,030 9,070 266,600
2014/02/25 8,940 9,480 8,940 9,180 378,700
2014/02/24 8,840 8,960 8,670 8,800 172,900
2014/02/21 8,590 8,770 8,540 8,750 135,200
2014/02/20 8,640 8,690 8,420 8,430 135,200
2014/02/19 8,730 8,740 8,600 8,670 229,300
2014/02/18 8,500 8,660 8,430 8,640 203,800
2014/02/17 8,400 8,530 8,340 8,510 116,700
2014/02/14 8,520 8,630 8,400 8,490 167,500
2014/02/13 8,620 8,670 8,530 8,550 84,100
2014/02/12 8,640 8,700 8,560 8,630 158,600
2014/02/10 8,520 8,560 8,380 8,530 293,700
2014/02/07 8,260 8,300 8,040 8,220 398,400
2014/02/06 8,140 8,390 7,800 8,300 681,600
2014/02/05 8,670 8,740 8,450 8,580 192,000
2014/02/04 8,870 8,920 8,520 8,540 256,700
2014/02/03 9,120 9,170 8,950 8,990 127,900
2014/01/31 9,100 9,230 9,040 9,130 334,400
2014/01/30 9,090 9,130 9,000 9,040 211,200
2014/01/29 9,120 9,200 9,080 9,160 133,100
2014/01/28 9,090 9,200 9,050 9,080 182,800
2014/01/27 9,050 9,180 9,050 9,100 177,200
2014/01/24 9,550 9,550 9,320 9,340 201,400
2014/01/23 9,770 9,800 9,520 9,520 280,600
2014/01/22 9,630 9,780 9,520 9,590 211,800
2014/01/21 9,510 9,720 9,450 9,650 156,500
2014/01/20 9,400 9,500 9,320 9,460 169,500
2014/01/17 9,200 9,400 9,140 9,390 190,300
2014/01/16 9,200 9,280 9,160 9,160 156,600
2014/01/15 9,100 9,140 9,040 9,140 142,200
2014/01/14 9,070 9,130 8,950 8,970 287,200
2014/01/10 9,260 9,260 9,110 9,180 198,000
2014/01/09 9,310 9,400 9,250 9,320 291,800
2014/01/08 9,150 9,240 9,130 9,240 253,200
2014/01/07 9,020 9,070 8,960 9,040 172,600
2014/01/06 9,050 9,140 8,990 9,050 222,400

このページの先頭へ