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
2017/12/29 15,800 15,990 15,770 15,850 150,500
2017/12/28 15,860 15,960 15,740 15,770 111,900
2017/12/27 15,750 15,830 15,660 15,820 115,500
2017/12/26 16,080 16,080 15,840 15,860 112,700
2017/12/25 15,910 16,100 15,890 16,060 118,500
2017/12/22 15,770 15,970 15,730 15,970 269,000
2017/12/21 15,750 15,750 15,600 15,730 172,000
2017/12/20 15,580 15,790 15,510 15,780 186,000
2017/12/19 15,430 15,530 15,280 15,520 193,000
2017/12/18 15,450 15,510 15,260 15,440 160,800
2017/12/15 15,350 15,390 15,130 15,350 330,600
2017/12/14 15,580 15,600 15,260 15,320 183,800
2017/12/13 15,700 15,710 15,430 15,510 212,100
2017/12/12 15,850 15,880 15,720 15,780 143,200
2017/12/11 15,760 15,840 15,630 15,840 124,000
2017/12/08 15,560 15,770 15,560 15,680 257,000
2017/12/07 15,650 15,650 15,480 15,560 167,800
2017/12/06 15,600 15,660 15,450 15,520 236,100
2017/12/05 15,500 15,620 15,400 15,530 166,900
2017/12/04 15,620 15,690 15,520 15,560 162,700
2017/12/01 15,660 15,800 15,410 15,550 301,000
2017/11/30 15,040 15,690 15,000 15,520 618,500
2017/11/29 15,000 15,190 14,930 15,060 249,300
2017/11/28 15,010 15,090 14,870 14,950 206,100
2017/11/27 15,200 15,230 15,060 15,080 162,200
2017/11/24 15,200 15,260 15,150 15,160 118,700
2017/11/22 15,490 15,500 15,190 15,240 185,200
2017/11/21 15,430 15,510 15,340 15,420 194,200
2017/11/20 15,480 15,500 15,310 15,310 180,300
2017/11/17 15,600 15,610 15,440 15,500 293,700
2017/11/16 15,290 15,460 15,290 15,410 210,900
2017/11/15 15,240 15,540 15,220 15,350 508,900
2017/11/14 15,300 15,450 15,230 15,280 356,900
2017/11/13 15,270 15,650 15,230 15,430 436,900
2017/11/10 15,100 15,220 15,010 15,100 449,700
2017/11/09 15,500 15,660 15,130 15,310 530,700
2017/11/08 15,500 15,500 15,270 15,340 479,800
2017/11/07 15,300 15,630 15,230 15,600 290,200
2017/11/06 15,370 15,380 15,130 15,180 303,000
2017/11/02 15,410 15,430 15,220 15,370 262,900
2017/11/01 15,700 15,720 15,380 15,410 339,500
2017/10/31 15,910 15,910 15,430 15,470 523,200
2017/10/30 15,950 16,070 15,760 15,930 502,600
2017/10/27 15,620 16,310 15,560 15,980 1,007,100
2017/10/26 15,170 15,630 15,020 15,520 662,900
2017/10/25 15,640 15,820 15,000 15,060 666,200
2017/10/24 15,400 15,410 15,160 15,170 245,500
2017/10/23 15,280 15,450 15,160 15,420 350,200
2017/10/20 14,920 15,050 14,890 15,050 212,100
2017/10/19 14,900 14,990 14,840 14,870 171,100
2017/10/18 14,810 14,910 14,740 14,850 232,500
2017/10/17 14,930 15,010 14,660 14,810 385,300
2017/10/16 14,960 15,090 14,910 14,920 150,100
2017/10/13 14,880 14,970 14,800 14,920 195,200
2017/10/12 15,180 15,200 14,770 14,860 275,600
2017/10/11 14,780 14,900 14,760 14,870 143,000
2017/10/10 14,610 14,760 14,570 14,760 223,900
2017/10/06 14,840 14,850 14,570 14,600 180,800
2017/10/05 14,810 14,860 14,760 14,810 165,900
2017/10/04 14,700 14,840 14,670 14,780 188,300
2017/10/03 14,970 15,000 14,760 14,820 267,000
2017/10/02 15,140 15,140 14,720 14,750 332,500
2017/09/29 15,210 15,290 14,970 14,990 229,200
2017/09/28 15,310 15,340 15,080 15,290 232,200
2017/09/27 15,440 15,470 15,260 15,400 141,000
2017/09/26 15,340 15,440 15,300 15,310 227,900
2017/09/25 15,600 15,630 15,300 15,320 174,700
2017/09/22 15,660 15,660 15,450 15,500 236,200
2017/09/21 15,000 15,540 15,000 15,500 409,400
2017/09/20 14,860 14,960 14,830 14,900 272,200
2017/09/19 14,780 14,900 14,750 14,870 279,800
2017/09/15 14,750 14,780 14,590 14,630 298,900
2017/09/14 14,990 14,990 14,730 14,740 202,800
2017/09/13 15,100 15,150 14,960 15,010 230,100
2017/09/12 14,860 15,160 14,820 15,060 363,500
2017/09/11 14,730 14,790 14,640 14,660 124,000
2017/09/08 14,500 14,580 14,430 14,530 218,100
2017/09/07 14,550 14,750 14,530 14,590 218,800
2017/09/06 14,450 14,570 14,390 14,470 205,000
2017/09/05 14,720 14,760 14,440 14,470 225,400
2017/09/04 14,840 14,840 14,580 14,740 195,900
2017/09/01 15,020 15,020 14,850 14,890 143,100
2017/08/31 14,980 15,000 14,820 14,860 237,100
2017/08/30 14,840 14,980 14,770 14,800 275,900
2017/08/29 14,810 14,860 14,710 14,770 239,700
2017/08/28 15,050 15,070 14,840 14,930 326,900
2017/08/25 15,150 15,190 14,980 15,020 229,900
2017/08/24 15,080 15,250 15,030 15,130 397,700
2017/08/23 15,330 15,380 15,060 15,080 442,300
2017/08/22 15,320 15,450 15,290 15,380 161,600
2017/08/21 15,460 15,470 15,200 15,280 260,100
2017/08/18 15,600 15,620 15,440 15,510 209,400
2017/08/17 15,810 15,820 15,700 15,720 182,300
2017/08/16 15,810 15,840 15,660 15,770 310,000
2017/08/15 15,850 15,880 15,760 15,810 378,300
2017/08/14 15,940 16,030 15,840 15,850 285,600
2017/08/10 15,950 16,030 15,850 16,010 225,000
2017/08/09 16,140 16,210 15,940 16,050 257,700
2017/08/08 16,240 16,320 16,150 16,190 160,900
2017/08/07 16,290 16,300 16,120 16,140 226,800
2017/08/04 16,400 16,450 16,240 16,290 207,600
2017/08/03 16,480 16,510 16,390 16,470 191,100
2017/08/02 16,480 16,480 16,320 16,420 252,200
2017/08/01 16,180 16,380 16,100 16,360 247,700
2017/07/31 16,120 16,210 16,070 16,180 392,700
2017/07/28 16,400 16,400 16,050 16,260 580,600
2017/07/27 16,300 16,460 16,210 16,390 631,300
2017/07/26 16,250 17,090 16,230 16,270 1,699,800
2017/07/25 18,110 18,170 18,000 18,050 228,400
2017/07/24 17,900 18,040 17,900 18,000 225,300
2017/07/21 18,130 18,210 18,050 18,060 152,900
2017/07/20 17,970 18,200 17,950 18,190 144,600
2017/07/19 17,950 17,980 17,880 17,950 197,600
2017/07/18 17,950 18,050 17,870 18,040 144,800
2017/07/14 18,070 18,110 17,990 18,020 99,600
2017/07/13 18,000 18,040 17,930 18,010 140,400
2017/07/12 18,080 18,160 17,990 18,000 149,900
2017/07/11 17,870 18,130 17,800 18,080 154,400
2017/07/10 17,930 17,940 17,760 17,910 159,900
2017/07/07 17,820 17,990 17,820 17,870 192,700
2017/07/06 17,810 17,980 17,730 17,920 225,800
2017/07/05 17,630 17,790 17,600 17,790 185,100
2017/07/04 17,680 17,770 17,550 17,610 162,700
2017/07/03 17,450 17,750 17,400 17,600 248,900
2017/06/30 17,470 17,820 17,440 17,780 323,000
2017/06/29 17,580 17,610 17,490 17,600 168,700
2017/06/28 17,370 17,590 17,360 17,550 214,400
2017/06/27 17,550 17,560 17,430 17,470 141,200
2017/06/26 17,580 17,640 17,500 17,510 97,400
2017/06/23 17,470 17,540 17,360 17,490 145,000
2017/06/22 17,490 17,570 17,390 17,450 162,900
2017/06/21 17,640 17,690 17,470 17,500 209,700
2017/06/20 17,610 17,730 17,530 17,660 242,100
2017/06/19 17,320 17,480 17,220 17,450 152,000
2017/06/16 17,140 17,240 17,020 17,160 317,600
2017/06/15 17,060 17,160 16,990 17,090 205,800
2017/06/14 17,010 17,140 16,940 17,000 243,900
2017/06/13 16,740 16,880 16,730 16,830 119,100
2017/06/12 16,830 16,840 16,700 16,770 168,200
2017/06/09 16,790 17,010 16,780 16,900 300,300
2017/06/08 17,290 17,290 17,040 17,050 196,500
2017/06/07 17,120 17,250 17,060 17,160 254,900
2017/06/06 17,230 17,390 17,030 17,050 353,700
2017/06/05 17,500 17,580 17,340 17,420 210,400
2017/06/02 17,440 17,500 17,340 17,490 279,600
2017/06/01 17,050 17,430 17,040 17,350 242,800
2017/05/31 17,110 17,250 17,090 17,200 226,500
2017/05/30 17,470 17,470 17,260 17,290 157,300
2017/05/29 17,310 17,530 17,280 17,450 120,600
2017/05/26 17,510 17,510 17,270 17,290 215,300
2017/05/25 17,560 17,740 17,530 17,550 143,900
2017/05/24 17,720 17,790 17,550 17,600 157,700
2017/05/23 17,610 17,750 17,550 17,570 157,300
2017/05/22 17,770 17,830 17,560 17,600 169,600
2017/05/19 17,900 17,900 17,680 17,800 177,900
2017/05/18 17,720 17,860 17,710 17,840 159,400
2017/05/17 17,800 17,930 17,760 17,900 138,600
2017/05/16 17,880 17,940 17,790 17,860 122,700
2017/05/15 17,680 17,860 17,660 17,800 215,000
2017/05/12 17,860 17,980 17,740 17,870 181,800
2017/05/11 17,990 18,040 17,920 18,010 170,600
2017/05/10 17,830 17,980 17,740 17,980 250,400
2017/05/09 18,040 18,070 17,640 17,710 256,300
2017/05/08 17,700 17,930 17,610 17,920 368,300
2017/05/02 17,220 17,500 17,190 17,410 278,600
2017/05/01 17,020 17,140 16,970 17,140 131,300
2017/04/28 17,220 17,270 16,990 17,030 160,800
2017/04/27 17,300 17,370 17,160 17,230 254,900
2017/04/26 17,000 17,340 16,520 17,250 581,900
2017/04/25 16,920 17,000 16,840 16,930 266,300
2017/04/24 17,000 17,000 16,710 16,820 161,600
2017/04/21 16,570 16,710 16,430 16,650 226,300
2017/04/20 16,590 16,610 16,400 16,480 208,600
2017/04/19 16,490 16,640 16,360 16,410 195,700
2017/04/18 16,450 16,530 16,360 16,410 127,400
2017/04/17 16,160 16,470 16,140 16,360 165,600
2017/04/14 16,370 16,410 16,190 16,220 136,500
2017/04/13 16,240 16,410 16,150 16,370 232,000
2017/04/12 16,220 16,330 16,130 16,200 218,900
2017/04/11 16,200 16,320 16,180 16,240 166,100
2017/04/10 16,400 16,480 16,340 16,360 117,000
2017/04/07 16,430 16,520 16,220 16,290 235,400
2017/04/06 16,620 16,650 16,270 16,320 229,300
2017/04/05 16,370 16,600 16,360 16,500 348,000
2017/04/04 16,600 16,620 16,270 16,340 338,900
2017/04/03 16,500 16,780 16,380 16,700 270,900
2017/03/31 16,650 16,680 16,240 16,250 409,200
2017/03/30 17,000 17,080 16,650 16,690 241,400
2017/03/29 17,220 17,260 17,000 17,040 202,600
2017/03/28 17,100 17,300 17,090 17,300 196,500
2017/03/27 16,800 17,000 16,800 16,950 188,600
2017/03/24 16,900 17,050 16,810 17,030 171,500
2017/03/23 16,930 16,970 16,780 16,890 233,100
2017/03/22 17,020 17,160 17,010 17,010 314,800
2017/03/21 17,070 17,340 17,070 17,220 199,700
2017/03/17 17,100 17,250 17,100 17,160 213,500
2017/03/16 17,230 17,370 17,150 17,220 243,300
2017/03/15 17,260 17,470 17,230 17,420 159,200
2017/03/14 17,300 17,380 17,250 17,280 187,700
2017/03/13 17,450 17,590 17,370 17,410 167,100
2017/03/10 17,480 17,540 17,230 17,480 370,100
2017/03/09 17,170 17,200 17,010 17,040 260,100
2017/03/08 17,040 17,140 17,020 17,090 159,000
2017/03/07 17,000 17,140 16,930 17,050 216,000
2017/03/06 17,060 17,080 16,910 16,980 228,300
2017/03/03 16,880 17,040 16,810 17,030 290,200
2017/03/02 16,830 16,910 16,770 16,880 191,600
2017/03/01 16,660 16,800 16,570 16,730 179,300
2017/02/28 16,660 16,830 16,580 16,600 214,600
2017/02/27 16,600 16,760 16,580 16,660 181,400
2017/02/24 16,830 16,980 16,760 16,900 183,000
2017/02/23 16,660 16,850 16,530 16,810 250,000
2017/02/22 16,830 16,950 16,580 16,600 328,800
2017/02/21 16,600 16,860 16,570 16,790 184,900
2017/02/20 16,500 16,620 16,440 16,570 256,000
2017/02/17 16,650 16,780 16,580 16,750 215,400
2017/02/16 16,900 16,950 16,640 16,820 382,000
2017/02/15 17,200 17,250 16,400 16,860 799,700
2017/02/14 17,840 17,920 17,580 17,640 170,900
2017/02/13 17,950 18,020 17,790 17,960 122,400
2017/02/10 17,580 17,830 17,510 17,770 187,500
2017/02/09 17,310 17,450 17,110 17,350 153,600
2017/02/08 17,380 17,400 17,100 17,240 210,700
2017/02/07 17,400 17,460 17,230 17,260 168,000
2017/02/06 17,420 17,580 17,350 17,570 163,400
2017/02/03 17,450 17,550 17,360 17,430 147,000
2017/02/02 17,750 17,790 17,420 17,450 162,200
2017/02/01 17,640 17,850 17,580 17,780 167,100
2017/01/31 17,930 17,990 17,810 17,810 194,900
2017/01/30 17,920 17,930 17,730 17,910 129,500
2017/01/27 18,020 18,160 17,900 17,970 173,300
2017/01/26 18,070 18,090 17,850 18,010 185,400
2017/01/25 18,110 18,240 17,860 17,990 151,600
2017/01/24 17,910 17,940 17,760 17,820 164,700
2017/01/23 18,130 18,150 17,840 17,840 261,800
2017/01/20 18,100 18,490 18,020 18,400 206,300
2017/01/19 18,490 18,610 18,130 18,200 335,400
2017/01/18 18,500 18,670 18,390 18,630 199,300
2017/01/17 18,730 18,740 18,480 18,510 208,300
2017/01/16 18,830 18,990 18,770 18,850 153,400
2017/01/13 19,000 19,140 19,000 19,090 127,200
2017/01/12 19,080 19,130 18,820 19,000 144,000
2017/01/11 19,170 19,210 18,980 19,060 140,700
2017/01/10 19,250 19,340 19,060 19,120 334,600
2017/01/06 18,750 19,050 18,700 19,040 363,000
2017/01/05 18,490 18,780 18,320 18,740 281,500
2017/01/04 18,440 18,670 18,280 18,610 256,800

このページの先頭へ