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
2015/12/30 18,590 18,700 18,510 18,660 122,000
2015/12/29 18,300 18,550 18,270 18,470 158,100
2015/12/28 18,500 18,580 18,230 18,470 100,200
2015/12/25 18,430 18,610 18,300 18,490 92,500
2015/12/24 19,000 19,000 18,380 18,430 204,500
2015/12/22 18,900 19,020 18,800 19,000 339,000
2015/12/21 18,560 18,820 18,270 18,720 290,600
2015/12/18 18,990 19,160 18,560 18,560 419,000
2015/12/17 18,870 19,010 18,770 18,780 371,000
2015/12/16 18,410 18,550 18,170 18,540 228,400
2015/12/15 18,150 18,500 18,120 18,120 292,000
2015/12/14 17,750 18,200 17,660 18,170 306,100
2015/12/11 18,480 18,480 18,070 18,150 428,600
2015/12/10 17,980 18,250 17,950 18,080 228,100
2015/12/09 18,100 18,280 17,920 18,000 245,000
2015/12/08 18,270 18,450 18,170 18,200 291,200
2015/12/07 17,920 18,270 17,810 18,140 403,600
2015/12/04 17,550 17,760 17,310 17,570 392,400
2015/12/03 18,190 18,190 17,810 17,940 221,400
2015/12/02 18,350 18,500 18,100 18,100 256,900
2015/12/01 18,330 18,530 18,310 18,420 194,000
2015/11/30 18,640 18,680 18,220 18,270 334,500
2015/11/27 19,090 19,100 18,810 18,850 91,900
2015/11/26 18,750 19,110 18,650 18,990 234,000
2015/11/25 18,600 18,820 18,550 18,700 204,200
2015/11/24 18,620 18,780 18,570 18,720 257,000
2015/11/20 18,640 18,940 18,490 18,910 210,800
2015/11/19 18,750 19,020 18,690 18,760 318,800
2015/11/18 18,240 18,670 18,220 18,350 350,700
2015/11/17 18,560 18,620 18,100 18,140 331,600
2015/11/16 18,380 18,610 18,360 18,420 159,400
2015/11/13 18,750 18,890 18,660 18,750 161,200
2015/11/12 18,710 19,030 18,700 18,920 173,600
2015/11/11 18,790 18,830 18,690 18,730 221,600
2015/11/10 18,770 19,080 18,680 18,810 182,100
2015/11/09 18,790 19,010 18,790 19,000 236,900
2015/11/06 18,700 18,940 18,590 18,670 150,500
2015/11/05 18,400 18,720 18,370 18,600 203,000
2015/11/04 18,830 18,890 18,480 18,520 262,700
2015/11/02 18,820 19,100 18,420 18,490 253,400
2015/10/30 18,750 19,310 18,670 19,180 284,500
2015/10/29 19,760 19,760 18,670 18,790 493,800
2015/10/28 19,650 20,200 18,350 18,560 926,700
2015/10/27 19,170 19,720 19,110 19,430 374,700
2015/10/26 19,250 19,380 19,090 19,190 330,000
2015/10/23 19,000 19,110 18,780 19,000 249,600
2015/10/22 18,770 18,790 18,560 18,660 123,800
2015/10/21 18,700 18,810 18,540 18,800 137,800
2015/10/20 18,720 18,960 18,600 18,710 192,800
2015/10/19 18,440 18,660 18,380 18,510 197,100
2015/10/16 18,490 18,740 18,370 18,450 249,500
2015/10/15 17,970 18,370 17,920 18,360 336,000
2015/10/14 18,120 18,120 17,740 17,870 250,600
2015/10/13 18,290 18,620 18,130 18,330 317,800
2015/10/09 18,060 18,380 17,890 18,370 260,600
2015/10/08 17,600 18,070 17,550 17,730 419,000
2015/10/07 18,300 18,360 17,900 18,180 419,700
2015/10/06 19,100 19,170 18,610 18,660 327,400
2015/10/05 18,720 19,170 18,670 19,100 475,600
2015/10/02 17,710 18,810 17,700 18,780 704,600
2015/10/01 17,000 17,770 16,900 17,700 468,700
2015/09/30 16,580 16,850 16,530 16,740 354,400
2015/09/29 17,140 17,140 16,560 16,560 298,200
2015/09/28 17,490 17,610 17,360 17,490 191,100
2015/09/25 17,320 17,550 16,970 17,270 406,700
2015/09/24 17,000 17,640 16,990 17,490 673,600
2015/09/18 17,200 17,270 16,970 16,990 309,000
2015/09/17 17,000 17,410 16,940 17,270 366,100
2015/09/16 16,750 16,840 16,620 16,800 210,400
2015/09/15 16,640 16,850 16,430 16,580 167,100
2015/09/14 16,680 16,910 16,480 16,570 262,000
2015/09/11 16,200 16,730 16,080 16,570 529,600
2015/09/10 15,800 16,170 15,650 16,110 399,500
2015/09/09 15,640 16,130 15,570 16,130 373,000
2015/09/08 15,750 15,780 15,110 15,120 238,500
2015/09/07 15,450 15,780 15,180 15,750 303,600
2015/09/04 15,890 15,890 15,170 15,320 497,500
2015/09/03 16,020 16,230 15,750 15,800 492,100
2015/09/02 15,180 16,290 15,110 15,840 615,800
2015/09/01 16,120 16,160 15,490 15,490 443,100
2015/08/31 16,270 16,480 16,080 16,330 373,200
2015/08/28 15,960 16,280 15,810 16,280 486,700
2015/08/27 15,320 15,960 15,310 15,610 717,700
2015/08/26 14,150 14,780 14,080 14,730 661,500
2015/08/25 13,460 14,600 13,240 13,990 859,500
2015/08/24 14,300 14,490 14,050 14,070 570,300
2015/08/21 14,870 14,990 14,760 14,840 346,500
2015/08/20 15,290 15,500 15,190 15,270 317,200
2015/08/19 15,650 15,770 15,560 15,560 374,100
2015/08/18 16,000 16,000 15,700 15,860 213,600
2015/08/17 16,130 16,270 15,940 16,000 322,500
2015/08/14 16,250 16,410 16,140 16,170 256,700
2015/08/13 16,100 16,190 15,900 16,080 562,300
2015/08/12 16,710 16,880 16,400 16,430 334,000
2015/08/11 17,100 17,100 16,610 16,780 193,700
2015/08/10 16,760 16,950 16,620 16,950 180,300
2015/08/07 16,760 16,800 16,560 16,720 200,100
2015/08/06 16,900 17,000 16,720 16,750 268,800
2015/08/05 17,010 17,250 16,870 16,960 261,200
2015/08/04 16,910 17,020 16,800 16,910 330,100
2015/08/03 17,080 17,330 16,890 16,990 406,400
2015/07/31 17,440 17,500 17,080 17,210 419,900
2015/07/30 17,880 18,000 16,990 17,240 1,285,800
2015/07/29 17,510 18,110 17,100 17,920 882,900
2015/07/28 18,400 18,680 18,190 18,560 473,200
2015/07/27 18,810 18,900 18,340 18,430 322,200
2015/07/24 18,950 19,090 18,750 18,980 273,900
2015/07/23 18,240 18,860 18,180 18,800 396,900
2015/07/22 18,210 18,330 18,020 18,250 236,400
2015/07/21 18,350 18,410 18,050 18,300 234,000
2015/07/17 17,880 18,410 17,830 18,250 479,100
2015/07/16 17,700 17,760 17,610 17,710 258,900
2015/07/15 17,500 17,650 17,410 17,500 266,200
2015/07/14 17,510 17,570 17,400 17,500 334,500
2015/07/13 16,950 17,250 16,830 17,160 283,500
2015/07/10 16,720 16,980 16,490 16,550 413,100
2015/07/09 16,250 16,520 16,050 16,490 297,900
2015/07/08 17,150 17,380 16,900 16,900 346,500
2015/07/07 17,270 17,480 17,180 17,350 253,800
2015/07/06 16,950 17,240 16,890 16,970 265,700
2015/07/03 17,330 17,430 17,290 17,350 237,200
2015/07/02 17,160 17,590 17,160 17,350 344,700
2015/07/01 16,680 17,000 16,540 16,990 217,500
2015/06/30 16,680 16,770 16,530 16,700 318,600
2015/06/29 16,670 17,000 16,570 16,630 292,500
2015/06/26 17,470 17,500 17,330 17,370 158,400
2015/06/25 17,300 17,630 17,260 17,560 368,000
2015/06/24 17,500 17,500 17,240 17,380 307,900
2015/06/23 17,000 17,500 17,000 17,500 420,900
2015/06/22 16,620 16,920 16,620 16,880 228,500
2015/06/19 16,620 16,870 16,520 16,670 346,300
2015/06/18 16,200 16,590 16,150 16,380 262,300
2015/06/17 16,460 16,600 16,090 16,150 239,400
2015/06/16 16,490 16,680 16,440 16,470 159,600
2015/06/15 16,440 16,630 16,340 16,590 226,700
2015/06/12 16,760 16,780 16,470 16,540 370,600
2015/06/11 16,710 16,730 16,480 16,600 274,500
2015/06/10 16,450 16,840 16,440 16,790 477,200
2015/06/09 16,850 16,910 16,390 16,400 286,400
2015/06/08 17,080 17,080 16,800 16,850 360,500
2015/06/05 17,210 17,270 17,070 17,260 159,200
2015/06/04 17,580 17,590 17,150 17,260 236,700
2015/06/03 17,550 17,680 17,510 17,590 170,800
2015/06/02 17,780 17,780 17,600 17,740 180,600
2015/06/01 17,600 17,730 17,400 17,530 246,800
2015/05/29 17,970 18,150 17,620 17,670 623,800
2015/05/28 17,600 17,940 17,530 17,810 413,200
2015/05/27 17,500 17,520 17,250 17,470 410,400
2015/05/26 17,500 17,540 17,350 17,450 211,800
2015/05/25 17,330 17,430 17,270 17,380 168,300
2015/05/22 17,480 17,480 17,030 17,120 425,800
2015/05/21 17,640 17,660 17,350 17,470 341,400
2015/05/20 17,650 17,660 17,300 17,490 327,800
2015/05/19 17,500 17,680 17,360 17,410 418,500
2015/05/18 16,930 17,120 16,920 17,110 202,100
2015/05/15 16,740 16,930 16,680 16,930 176,100
2015/05/14 16,770 17,010 16,620 16,620 186,500
2015/05/13 16,760 17,060 16,710 17,020 179,700
2015/05/12 16,920 17,010 16,650 16,990 273,400
2015/05/11 16,830 16,850 16,580 16,650 192,300
2015/05/08 16,640 16,740 16,490 16,590 212,600
2015/05/07 16,840 17,060 16,470 16,540 340,500
2015/05/01 17,210 17,460 16,900 17,040 345,400
2015/04/30 18,130 18,400 17,060 17,110 709,000
2015/04/28 17,750 17,840 17,590 17,780 241,400
2015/04/27 17,610 17,640 17,300 17,470 185,300
2015/04/24 17,480 17,580 17,340 17,480 222,300
2015/04/23 17,210 17,540 17,120 17,400 310,800
2015/04/22 17,370 17,380 17,110 17,160 173,100
2015/04/21 17,130 17,620 17,090 17,170 398,200
2015/04/20 16,800 17,090 16,690 16,840 314,100
2015/04/17 17,260 17,320 17,000 17,000 237,300
2015/04/16 17,410 17,480 17,150 17,350 254,100
2015/04/15 17,150 17,490 17,150 17,410 247,600
2015/04/14 17,750 17,870 17,300 17,410 256,900
2015/04/13 17,940 18,050 17,670 17,750 211,400
2015/04/10 18,260 18,260 17,740 17,840 502,400
2015/04/09 18,400 18,590 18,280 18,310 165,800
2015/04/08 18,410 18,660 18,300 18,400 396,400
2015/04/07 18,630 18,660 18,320 18,400 335,100
2015/04/06 18,250 18,640 18,250 18,580 329,000
2015/04/03 18,170 18,350 18,060 18,350 178,400
2015/04/02 18,000 18,290 17,680 18,100 450,100
2015/04/01 17,950 18,230 17,900 18,040 411,300
2015/03/31 19,000 19,080 17,880 17,880 561,400
2015/03/30 18,500 18,880 18,500 18,780 335,600
2015/03/27 18,400 18,800 18,320 18,530 218,500
2015/03/26 18,520 18,590 18,380 18,480 336,600
2015/03/25 19,000 19,000 18,540 18,800 236,300
2015/03/24 19,120 19,150 18,820 19,000 305,300
2015/03/23 19,280 19,360 19,170 19,190 247,600
2015/03/20 19,300 19,360 19,160 19,300 207,900
2015/03/19 19,300 19,310 19,010 19,270 206,300
2015/03/18 19,140 19,310 19,070 19,300 398,500
2015/03/17 18,960 19,180 18,790 19,120 294,400
2015/03/16 18,850 18,960 18,750 18,910 162,700
2015/03/13 19,000 19,070 18,800 18,970 423,300
2015/03/12 19,010 19,190 18,960 18,990 216,100
2015/03/11 18,780 19,030 18,760 18,910 169,000
2015/03/10 19,000 19,080 18,660 18,990 253,400
2015/03/09 19,000 19,070 18,720 19,010 153,100
2015/03/06 18,660 18,960 18,660 18,960 182,600
2015/03/05 18,620 18,680 18,370 18,640 171,900
2015/03/04 19,000 19,000 18,420 18,600 248,000
2015/03/03 18,560 18,900 18,540 18,890 315,600
2015/03/02 18,340 18,560 18,160 18,350 361,700
2015/02/27 17,440 18,000 17,320 18,000 361,900
2015/02/26 17,050 17,390 17,000 17,390 242,100
2015/02/25 16,980 17,150 16,860 17,080 269,800
2015/02/24 16,660 16,900 16,270 16,890 405,600
2015/02/23 16,960 16,960 16,730 16,860 257,300
2015/02/20 16,950 17,000 16,650 16,800 329,000
2015/02/19 16,950 16,980 16,830 16,870 285,400
2015/02/18 16,830 16,960 16,660 16,810 361,400
2015/02/17 16,680 16,770 16,540 16,760 201,400
2015/02/16 16,630 16,680 16,400 16,620 229,000
2015/02/13 16,500 16,660 16,440 16,550 378,000
2015/02/12 16,490 16,670 16,330 16,530 639,600
2015/02/10 15,850 15,890 15,520 15,790 320,500
2015/02/09 15,750 15,770 15,320 15,590 181,100
2015/02/06 15,500 15,620 15,430 15,510 165,400
2015/02/05 15,320 15,460 15,230 15,260 190,200
2015/02/04 15,320 15,620 15,260 15,490 184,800
2015/02/03 15,620 15,680 15,150 15,210 171,300
2015/02/02 15,420 15,670 15,390 15,570 169,300
2015/01/30 16,030 16,280 15,530 15,660 357,300
2015/01/29 16,050 16,180 15,850 15,880 249,900
2015/01/28 16,020 16,350 15,990 16,260 239,100
2015/01/27 15,860 16,130 15,780 16,130 262,400
2015/01/26 15,380 15,700 15,320 15,690 115,400
2015/01/23 15,700 15,800 15,500 15,600 232,100
2015/01/22 15,640 15,690 15,280 15,520 189,300
2015/01/21 15,600 15,790 15,510 15,660 159,000
2015/01/20 15,260 15,600 15,230 15,580 187,400
2015/01/19 15,110 15,210 14,960 15,200 202,600
2015/01/16 14,880 15,040 14,580 14,930 352,600
2015/01/15 14,880 15,350 14,870 15,270 257,500
2015/01/14 14,930 15,090 14,710 14,760 248,000
2015/01/13 14,980 15,250 14,860 15,230 230,200
2015/01/09 15,340 15,460 15,080 15,160 220,300
2015/01/08 15,140 15,370 15,110 15,230 251,200
2015/01/07 15,050 15,360 15,030 15,160 150,800
2015/01/06 15,230 15,490 15,100 15,110 362,900
2015/01/05 15,600 15,830 15,260 15,690 299,700

このページの先頭へ