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
2016/12/30 18,240 18,400 18,160 18,340 132,000
2016/12/29 18,400 18,450 18,250 18,330 220,800
2016/12/28 18,470 18,640 18,390 18,590 104,300
2016/12/27 18,570 18,660 18,480 18,550 106,500
2016/12/26 18,600 18,650 18,480 18,570 77,700
2016/12/22 18,840 18,840 18,480 18,600 161,800
2016/12/21 18,910 18,910 18,640 18,700 139,300
2016/12/20 18,720 18,930 18,620 18,910 168,500
2016/12/19 18,600 18,870 18,590 18,820 168,400
2016/12/16 18,590 18,620 18,370 18,560 250,600
2016/12/15 18,610 18,750 18,300 18,390 312,000
2016/12/14 19,000 19,080 18,680 18,730 216,900
2016/12/13 18,070 18,980 18,040 18,940 447,800
2016/12/12 18,220 18,220 17,900 17,980 442,900
2016/12/09 18,450 18,510 18,150 18,230 323,600
2016/12/08 18,600 18,620 18,200 18,370 284,400
2016/12/07 18,600 18,640 18,220 18,330 280,500
2016/12/06 18,750 18,820 18,380 18,480 332,800
2016/12/05 18,600 18,730 18,510 18,590 289,600
2016/12/02 18,970 19,020 18,590 18,650 293,100
2016/12/01 18,980 19,210 18,830 19,050 443,300
2016/11/30 18,900 18,960 18,710 18,790 464,000
2016/11/29 18,550 19,010 18,530 18,900 423,400
2016/11/28 18,710 18,840 18,660 18,820 151,800
2016/11/25 18,790 18,820 18,660 18,740 208,100
2016/11/24 18,620 18,680 18,380 18,670 176,600
2016/11/22 18,330 18,630 18,180 18,510 248,800
2016/11/21 18,350 18,480 18,230 18,330 200,800
2016/11/18 18,350 18,370 18,110 18,220 231,900
2016/11/17 17,930 18,170 17,870 18,170 179,300
2016/11/16 18,060 18,200 17,830 18,060 211,400
2016/11/15 17,900 17,990 17,560 17,890 239,200
2016/11/14 17,880 17,950 17,630 17,950 171,400
2016/11/11 18,400 18,420 17,560 17,880 404,100
2016/11/10 18,150 18,450 17,880 18,390 367,400
2016/11/09 17,990 18,040 17,000 17,090 320,100
2016/11/08 18,030 18,070 17,780 17,920 138,900
2016/11/07 18,100 18,100 17,870 17,880 181,300
2016/11/04 17,780 18,000 17,650 17,850 216,500
2016/11/02 18,010 18,170 17,910 18,120 250,400
2016/11/01 18,250 18,250 17,880 18,150 178,400
2016/10/31 17,940 18,030 17,850 17,960 310,600
2016/10/28 18,080 18,150 17,680 17,950 354,300
2016/10/27 17,840 18,000 17,720 18,000 276,600
2016/10/26 17,600 18,250 17,600 17,850 433,500
2016/10/25 17,700 18,280 17,640 18,220 516,800
2016/10/24 17,330 17,550 17,270 17,470 227,600
2016/10/21 17,460 17,490 17,220 17,240 359,500
2016/10/20 17,300 17,730 17,260 17,730 373,200
2016/10/19 17,350 17,390 17,120 17,300 367,500
2016/10/18 17,110 17,540 17,080 17,510 533,500
2016/10/17 16,680 17,170 16,680 17,120 561,400
2016/10/14 16,290 16,440 16,260 16,400 237,500
2016/10/13 16,250 16,390 16,110 16,260 197,500
2016/10/12 16,010 16,430 16,010 16,110 255,500
2016/10/11 16,250 16,320 16,040 16,080 230,200
2016/10/07 16,260 16,460 16,220 16,330 296,200
2016/10/06 16,150 16,560 16,100 16,310 311,800
2016/10/05 15,450 16,180 15,400 16,010 344,800
2016/10/04 15,200 15,360 15,080 15,340 172,800
2016/10/03 15,150 15,180 14,980 15,140 175,900
2016/09/30 15,160 15,220 14,850 14,920 438,400
2016/09/29 15,490 15,580 15,280 15,540 208,100
2016/09/28 15,310 15,370 15,190 15,290 133,400
2016/09/27 14,930 15,310 14,770 15,310 213,400
2016/09/26 15,030 15,060 14,870 14,910 151,400
2016/09/23 14,920 15,270 14,920 15,030 285,100
2016/09/21 15,270 15,450 14,850 15,320 386,000
2016/09/20 15,000 15,460 14,990 15,440 223,600
2016/09/16 15,160 15,350 15,120 15,290 153,400
2016/09/15 15,310 15,440 15,150 15,290 113,100
2016/09/14 15,170 15,750 15,100 15,440 237,600
2016/09/13 15,370 15,480 15,270 15,360 149,000
2016/09/12 15,380 15,400 15,140 15,270 130,700
2016/09/09 15,770 15,770 15,530 15,570 179,300
2016/09/08 15,810 15,810 15,520 15,790 155,700
2016/09/07 15,580 15,840 15,500 15,810 205,700
2016/09/06 15,450 15,820 15,410 15,800 164,200
2016/09/05 15,960 15,960 15,460 15,500 179,600
2016/09/02 15,350 15,720 15,300 15,670 226,800
2016/09/01 15,230 15,370 15,010 15,370 181,100
2016/08/31 15,180 15,230 14,970 15,040 254,100
2016/08/30 15,080 15,110 15,020 15,040 90,300
2016/08/29 15,200 15,200 14,950 15,080 142,800
2016/08/26 15,060 15,060 14,740 14,770 192,000
2016/08/25 15,210 15,240 15,040 15,160 149,200
2016/08/24 14,980 15,120 14,900 15,080 227,300
2016/08/23 14,780 14,910 14,620 14,760 174,600
2016/08/22 14,630 14,950 14,560 14,870 263,600
2016/08/19 14,660 14,870 14,560 14,660 269,300
2016/08/18 14,920 14,950 14,590 14,630 336,100
2016/08/17 15,230 15,340 14,960 15,140 199,200
2016/08/16 15,570 15,630 15,220 15,240 213,100
2016/08/15 15,860 15,960 15,560 15,670 281,000
2016/08/12 15,600 16,040 15,490 15,960 628,300
2016/08/10 15,500 15,540 15,110 15,520 273,600
2016/08/09 15,270 15,560 15,160 15,510 248,400
2016/08/08 15,810 15,810 15,370 15,490 191,600
2016/08/05 15,640 15,830 15,540 15,600 251,000
2016/08/04 15,370 15,470 15,210 15,390 199,000
2016/08/03 15,450 15,550 15,220 15,310 268,800
2016/08/02 15,840 16,050 15,770 15,780 214,100
2016/08/01 15,800 16,170 15,710 16,140 223,500
2016/07/29 15,710 16,340 15,550 16,250 400,400
2016/07/28 15,760 16,420 15,670 15,850 467,600
2016/07/27 15,250 16,550 15,250 15,760 852,900
2016/07/26 15,850 16,150 15,690 15,750 432,000
2016/07/25 16,230 16,660 15,900 15,970 431,900
2016/07/22 16,210 16,590 16,070 16,550 300,800
2016/07/21 16,360 16,500 16,300 16,460 358,700
2016/07/20 15,940 16,120 15,720 16,040 405,300
2016/07/19 15,400 15,970 15,230 15,910 438,100
2016/07/15 15,340 15,380 15,120 15,230 321,400
2016/07/14 15,340 15,510 15,250 15,250 267,600
2016/07/13 15,780 15,780 15,300 15,360 343,100
2016/07/12 15,290 15,350 15,070 15,180 374,700
2016/07/11 13,970 14,570 13,930 14,420 278,700
2016/07/08 13,990 14,000 13,670 13,740 272,700
2016/07/07 13,980 14,080 13,800 13,930 410,200
2016/07/06 14,500 14,580 14,130 14,280 356,100
2016/07/05 14,880 15,020 14,630 14,870 227,300
2016/07/04 15,100 15,150 14,930 14,990 242,700
2016/07/01 15,490 15,640 15,130 15,240 269,400
2016/06/30 15,790 15,840 15,530 15,530 362,500
2016/06/29 15,310 15,590 15,170 15,510 339,000
2016/06/28 14,840 15,220 14,550 15,010 325,300
2016/06/27 15,020 15,060 14,570 14,910 371,300
2016/06/24 16,580 16,670 14,700 15,000 543,300
2016/06/23 16,140 16,430 16,000 16,400 295,900
2016/06/22 15,920 15,940 15,730 15,830 200,600
2016/06/21 15,490 16,050 15,450 16,010 273,600
2016/06/20 15,440 15,650 15,420 15,540 173,200
2016/06/17 15,370 15,440 15,250 15,330 304,600
2016/06/16 15,270 15,460 15,210 15,290 434,000
2016/06/15 14,980 15,290 14,950 15,200 294,400
2016/06/14 15,100 15,140 14,750 15,060 360,200
2016/06/13 15,400 15,490 15,210 15,320 316,200
2016/06/10 15,970 16,080 15,550 15,650 460,500
2016/06/09 16,230 16,240 16,000 16,000 290,500
2016/06/08 16,680 16,680 16,340 16,510 212,700
2016/06/07 16,650 16,690 16,500 16,640 139,700
2016/06/06 16,450 16,690 16,370 16,660 130,300
2016/06/03 16,700 16,850 16,580 16,630 154,500
2016/06/02 16,890 16,960 16,550 16,620 218,700
2016/06/01 17,090 17,300 16,980 17,130 213,900
2016/05/31 17,160 17,380 17,120 17,290 474,200
2016/05/30 17,290 17,360 17,120 17,180 148,800
2016/05/27 16,900 17,280 16,770 17,170 261,200
2016/05/26 16,600 16,880 16,540 16,770 256,800
2016/05/25 16,520 16,600 16,370 16,380 141,800
2016/05/24 16,380 16,520 16,350 16,400 167,600
2016/05/23 16,240 16,490 16,080 16,410 167,800
2016/05/20 16,250 16,630 16,250 16,490 180,400
2016/05/19 16,340 16,540 16,220 16,500 232,600
2016/05/18 16,280 16,450 16,100 16,200 271,500
2016/05/17 16,350 16,350 16,050 16,280 249,600
2016/05/16 16,230 16,390 16,190 16,280 168,900
2016/05/13 16,560 16,620 16,070 16,170 255,500
2016/05/12 16,490 16,630 16,450 16,560 204,800
2016/05/11 16,780 16,810 16,600 16,670 263,300
2016/05/10 16,000 16,690 16,000 16,650 388,000
2016/05/09 15,690 15,880 15,590 15,770 240,200
2016/05/06 15,500 15,780 15,500 15,720 292,500
2016/05/02 15,400 15,650 15,360 15,460 380,900
2016/04/28 16,600 16,870 16,080 16,080 506,600
2016/04/27 16,290 16,940 16,040 16,600 1,256,600
2016/04/26 17,310 17,580 17,110 17,490 367,800
2016/04/25 17,110 17,290 16,980 17,100 250,000
2016/04/22 17,190 17,280 16,900 17,110 260,200
2016/04/21 17,850 17,870 17,380 17,500 249,400
2016/04/20 17,430 17,670 17,370 17,570 200,300
2016/04/19 17,270 17,430 17,120 17,210 117,900
2016/04/18 16,500 16,870 16,500 16,800 259,600
2016/04/15 17,040 17,370 17,020 17,220 181,700
2016/04/14 17,300 17,460 17,100 17,440 209,700
2016/04/13 16,540 17,060 16,490 17,000 308,900
2016/04/12 16,140 16,660 16,140 16,480 431,100
2016/04/11 16,570 16,600 16,320 16,510 435,200
2016/04/08 16,640 17,040 16,210 16,870 409,900
2016/04/07 17,020 17,290 16,780 17,040 190,700
2016/04/06 17,330 17,440 16,830 17,180 353,800
2016/04/05 17,560 17,620 17,200 17,270 290,800
2016/04/04 17,430 17,640 17,250 17,480 174,500
2016/04/01 17,690 17,970 17,210 17,300 375,900
2016/03/31 18,070 18,080 17,590 17,640 461,700
2016/03/30 18,090 18,330 17,980 17,990 239,000
2016/03/29 18,030 18,240 17,980 18,090 230,200
2016/03/28 17,990 18,130 17,820 18,130 176,900
2016/03/25 17,780 18,040 17,740 18,000 182,800
2016/03/24 17,900 18,050 17,720 17,830 177,500
2016/03/23 18,450 18,480 17,960 18,000 148,900
2016/03/22 18,200 18,480 18,160 18,400 270,200
2016/03/18 18,050 18,150 17,680 17,830 250,100
2016/03/17 18,170 18,400 18,010 18,160 180,100
2016/03/16 17,660 18,130 17,640 18,080 273,300
2016/03/15 17,890 18,150 17,730 17,780 208,900
2016/03/14 17,890 17,980 17,670 17,930 228,200
2016/03/11 17,530 17,860 17,370 17,750 275,700
2016/03/10 17,470 17,810 17,260 17,720 328,200
2016/03/09 17,680 17,940 17,320 17,460 288,800
2016/03/08 17,890 18,090 17,520 17,990 350,500
2016/03/07 18,140 18,220 17,880 18,020 227,700
2016/03/04 18,230 18,240 17,990 18,180 219,800
2016/03/03 18,300 18,570 18,260 18,400 286,300
2016/03/02 18,300 18,420 18,140 18,380 358,000
2016/03/01 17,620 17,960 17,580 17,740 242,600
2016/02/29 18,500 18,530 17,660 17,660 369,700
2016/02/26 18,300 18,450 18,180 18,190 264,500
2016/02/25 18,020 18,250 17,890 18,090 282,600
2016/02/24 18,000 18,310 17,880 18,030 364,400
2016/02/23 18,410 18,560 18,280 18,390 310,800
2016/02/22 17,800 18,580 17,770 18,470 226,200
2016/02/19 17,800 18,040 17,530 17,940 205,200
2016/02/18 17,720 18,170 17,620 17,980 449,200
2016/02/17 17,350 17,450 17,010 17,320 409,200
2016/02/16 17,100 17,360 17,020 17,050 335,400
2016/02/15 16,620 17,190 16,500 17,030 424,800
2016/02/12 15,670 16,340 15,510 15,880 674,100
2016/02/10 16,020 16,580 15,300 16,240 1,158,100
2016/02/09 18,300 18,380 17,650 17,790 340,900
2016/02/08 18,450 19,000 18,440 18,900 311,600
2016/02/05 18,500 18,760 18,450 18,730 291,100
2016/02/04 18,680 18,890 18,580 18,730 213,500
2016/02/03 18,970 19,190 18,770 19,050 322,600
2016/02/02 19,440 19,770 19,330 19,570 376,200
2016/02/01 19,500 19,630 19,390 19,540 351,400
2016/01/29 18,790 19,080 18,200 19,000 609,900
2016/01/28 18,770 18,920 18,650 18,650 429,200
2016/01/27 18,610 18,900 18,540 18,870 544,300
2016/01/26 17,800 18,170 17,710 17,810 261,400
2016/01/25 17,680 18,040 17,610 17,980 284,400
2016/01/22 16,850 17,400 16,720 17,390 304,600
2016/01/21 16,530 16,860 16,200 16,200 230,200
2016/01/20 17,150 17,310 16,550 16,660 250,000
2016/01/19 17,030 17,380 16,840 17,270 215,000
2016/01/18 16,870 17,180 16,820 17,110 198,200
2016/01/15 17,720 17,950 17,060 17,240 412,600
2016/01/14 17,240 17,460 17,050 17,380 258,300
2016/01/13 17,470 17,810 17,140 17,800 397,900
2016/01/12 17,600 17,800 16,960 16,970 455,500
2016/01/08 17,780 18,140 17,780 17,880 409,100
2016/01/07 18,080 18,400 17,820 17,950 258,300
2016/01/06 18,220 18,510 17,910 18,110 280,800
2016/01/05 18,010 18,230 17,900 18,090 167,300
2016/01/04 18,420 18,630 18,030 18,090 151,000

このページの先頭へ