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
2018/12/28 15,510 15,620 15,340 15,520 108,100
2018/12/27 14,870 15,650 14,860 15,580 198,700
2018/12/26 14,600 14,840 14,390 14,560 133,100
2018/12/25 15,250 15,330 14,400 14,560 203,800
2018/12/21 15,940 16,020 15,250 15,340 345,600
2018/12/20 16,220 16,560 15,990 16,070 249,100
2018/12/19 16,190 16,350 16,070 16,230 214,200
2018/12/18 16,090 16,300 16,000 16,180 326,500
2018/12/17 15,990 16,280 15,990 16,240 131,300
2018/12/14 16,300 16,390 16,080 16,130 241,300
2018/12/13 16,250 16,430 16,250 16,290 216,600
2018/12/12 16,040 16,280 16,000 16,110 247,900
2018/12/11 16,060 16,140 15,960 16,000 176,200
2018/12/10 15,910 16,080 15,900 16,000 128,700
2018/12/07 16,110 16,390 16,080 16,220 178,200
2018/12/06 16,140 16,200 15,960 16,000 173,300
2018/12/05 16,100 16,370 16,030 16,240 143,900
2018/12/04 16,840 16,860 16,430 16,430 200,700
2018/12/03 16,570 16,860 16,510 16,810 166,300
2018/11/30 16,380 16,620 16,300 16,580 407,000
2018/11/29 16,500 16,500 16,180 16,310 246,000
2018/11/28 16,000 16,090 15,930 16,070 130,300
2018/11/27 15,990 15,990 15,780 15,910 108,300
2018/11/26 15,860 15,930 15,680 15,820 130,500
2018/11/22 15,680 15,730 15,530 15,720 125,600
2018/11/21 15,580 15,950 15,580 15,700 195,900
2018/11/20 15,560 16,010 15,500 15,720 258,900
2018/11/19 15,840 15,900 15,550 15,570 151,200
2018/11/16 15,420 15,880 15,410 15,840 225,200
2018/11/15 15,400 15,480 15,250 15,380 151,700
2018/11/14 15,390 15,620 15,390 15,500 174,300
2018/11/13 15,160 15,370 15,010 15,330 225,600
2018/11/12 15,130 15,440 15,100 15,370 157,900
2018/11/09 15,110 15,220 14,980 15,140 207,700
2018/11/08 14,990 15,070 14,780 15,050 237,300
2018/11/07 15,070 15,110 14,750 14,830 185,900
2018/11/06 14,990 15,070 14,900 15,010 176,900
2018/11/05 15,250 15,310 14,860 15,000 235,500
2018/11/02 15,450 15,510 15,250 15,430 242,200
2018/11/01 15,450 15,570 15,290 15,330 162,300
2018/10/31 15,360 15,470 15,180 15,440 247,200
2018/10/30 15,410 15,520 15,280 15,360 415,700
2018/10/29 15,440 15,870 15,440 15,600 427,300
2018/10/26 15,230 15,500 14,970 15,370 389,200
2018/10/25 15,030 15,400 15,010 15,170 418,100
2018/10/24 15,170 15,280 14,930 15,210 610,400
2018/10/23 15,660 15,760 15,350 15,370 260,300
2018/10/22 15,690 15,760 15,520 15,660 233,100
2018/10/19 15,940 15,980 15,770 15,870 158,900
2018/10/18 15,870 15,970 15,760 15,940 218,800
2018/10/17 15,930 16,040 15,750 15,960 213,000
2018/10/16 15,700 15,930 15,470 15,760 284,700
2018/10/15 15,900 15,960 15,770 15,810 211,800
2018/10/12 16,150 16,270 15,930 15,970 234,000
2018/10/11 16,590 16,770 16,160 16,240 317,500
2018/10/10 17,130 17,230 16,950 17,090 167,300
2018/10/09 17,270 17,380 16,950 17,040 220,900
2018/10/05 17,270 17,440 17,220 17,270 244,100
2018/10/04 17,610 17,670 17,200 17,290 239,400
2018/10/03 17,630 17,830 17,450 17,490 197,300
2018/10/02 17,560 17,850 17,260 17,700 296,000
2018/10/01 18,110 18,130 17,770 17,800 265,400
2018/09/28 18,430 18,440 18,190 18,310 201,700
2018/09/27 18,570 18,600 18,300 18,300 180,100
2018/09/26 18,490 18,520 18,360 18,500 217,700
2018/09/25 18,430 18,560 18,270 18,500 284,200
2018/09/21 18,590 18,590 18,220 18,350 263,100
2018/09/20 18,530 18,550 18,300 18,500 179,900
2018/09/19 18,660 18,700 18,490 18,580 255,400
2018/09/18 17,810 18,560 17,770 18,460 340,400
2018/09/14 17,800 17,880 17,590 17,710 302,100
2018/09/13 17,720 17,880 17,570 17,800 204,300
2018/09/12 17,380 17,580 17,350 17,560 170,700
2018/09/11 17,100 17,370 17,060 17,300 218,100
2018/09/10 17,010 17,210 17,000 17,110 161,700
2018/09/07 16,880 17,100 16,820 17,070 211,200
2018/09/06 16,940 16,970 16,790 16,870 170,900
2018/09/05 16,960 17,000 16,830 16,880 160,300
2018/09/04 16,910 16,960 16,730 16,880 127,800
2018/09/03 17,250 17,260 16,990 17,010 155,800
2018/08/31 16,860 17,200 16,860 17,140 247,300
2018/08/30 17,000 17,100 16,810 16,910 251,400
2018/08/29 17,180 17,200 17,030 17,060 122,700
2018/08/28 17,210 17,280 17,040 17,100 210,200
2018/08/27 17,150 17,210 17,010 17,190 164,800
2018/08/24 17,020 17,060 16,920 17,010 119,500
2018/08/23 16,980 17,050 16,890 16,960 155,600
2018/08/22 17,060 17,150 16,980 17,020 200,700
2018/08/21 16,900 17,070 16,900 17,000 217,800
2018/08/20 16,720 17,090 16,700 17,060 215,700
2018/08/17 16,660 16,840 16,660 16,800 130,900
2018/08/16 16,500 16,690 16,260 16,660 223,400
2018/08/15 16,550 16,720 16,490 16,720 181,800
2018/08/14 16,400 16,510 16,330 16,500 173,600
2018/08/13 16,470 16,510 16,290 16,320 192,400
2018/08/10 16,540 16,630 16,390 16,470 176,400
2018/08/09 16,370 16,490 16,340 16,430 107,200
2018/08/08 16,500 16,720 16,440 16,450 220,200
2018/08/07 16,200 16,410 16,190 16,390 147,400
2018/08/06 16,180 16,280 16,030 16,190 230,400
2018/08/03 15,930 16,270 15,910 16,180 304,700
2018/08/02 16,380 16,380 15,950 15,980 294,000
2018/08/01 16,160 16,440 16,000 16,410 351,300
2018/07/31 16,400 16,440 15,930 16,050 461,100
2018/07/30 16,080 16,140 16,010 16,030 240,000
2018/07/27 16,300 16,330 16,150 16,230 173,100
2018/07/26 16,380 16,550 16,200 16,220 262,000
2018/07/25 16,560 16,600 16,310 16,390 136,900
2018/07/24 16,700 16,700 16,520 16,540 99,600
2018/07/23 16,650 16,700 16,470 16,590 132,100
2018/07/20 16,500 16,720 16,500 16,650 138,700
2018/07/19 16,450 16,620 16,300 16,540 202,200
2018/07/18 16,440 16,470 16,230 16,320 147,800
2018/07/17 16,270 16,300 16,100 16,230 218,900
2018/07/13 15,910 16,120 15,860 16,090 156,600
2018/07/12 16,200 16,250 15,940 15,950 191,100
2018/07/11 15,920 15,960 15,740 15,910 184,300
2018/07/10 16,140 16,220 16,030 16,030 222,100
2018/07/09 15,830 16,190 15,830 16,100 165,100
2018/07/06 15,780 15,870 15,650 15,800 239,200
2018/07/05 15,940 15,960 15,700 15,720 255,400
2018/07/04 15,990 16,060 15,890 15,980 157,500
2018/07/03 16,100 16,150 15,990 16,130 193,500
2018/07/02 16,260 16,260 15,940 15,980 161,700
2018/06/29 16,290 16,290 16,080 16,260 167,800
2018/06/28 16,370 16,390 16,030 16,150 225,100
2018/06/27 16,230 16,510 16,020 16,400 360,000
2018/06/26 16,160 16,300 15,970 16,090 209,400
2018/06/25 16,150 16,210 15,960 16,140 218,100
2018/06/22 16,300 16,380 16,210 16,300 279,200
2018/06/21 16,300 16,410 16,250 16,350 152,200
2018/06/20 16,320 16,450 16,160 16,330 210,000
2018/06/19 16,280 16,420 16,240 16,250 231,000
2018/06/18 16,540 16,680 16,450 16,490 164,800
2018/06/15 16,480 16,610 16,300 16,510 254,100
2018/06/14 16,760 16,820 16,500 16,540 241,600
2018/06/13 16,650 17,130 16,610 16,930 381,500
2018/06/12 16,450 16,620 16,400 16,580 257,000
2018/06/11 16,010 16,320 15,990 16,260 208,000
2018/06/08 15,880 16,100 15,870 16,010 258,800
2018/06/07 15,940 15,950 15,700 15,870 252,300
2018/06/06 15,850 16,000 15,800 15,870 275,100
2018/06/05 15,670 15,750 15,590 15,730 141,500
2018/06/04 15,490 15,690 15,370 15,660 172,400
2018/06/01 15,460 15,630 15,420 15,460 152,800
2018/05/31 15,440 15,530 15,290 15,390 428,100
2018/05/30 15,450 15,540 15,240 15,300 213,900
2018/05/29 15,580 15,700 15,500 15,630 109,200
2018/05/28 15,670 15,720 15,550 15,580 108,700
2018/05/25 15,400 15,630 15,300 15,550 210,600
2018/05/24 15,450 15,780 15,390 15,430 291,400
2018/05/23 15,300 15,540 15,290 15,330 237,400
2018/05/22 15,240 15,340 15,140 15,290 116,700
2018/05/21 15,120 15,280 15,120 15,250 123,100
2018/05/18 15,010 15,100 14,910 15,100 136,200
2018/05/17 15,070 15,080 14,970 15,000 109,200
2018/05/16 14,940 15,200 14,920 15,090 195,500
2018/05/15 15,000 15,070 14,930 14,930 223,900
2018/05/14 14,810 14,910 14,750 14,900 98,000
2018/05/11 14,880 15,010 14,800 14,920 174,800
2018/05/10 14,670 14,930 14,670 14,890 195,700
2018/05/09 14,720 14,800 14,620 14,690 161,300
2018/05/08 14,610 14,790 14,590 14,770 214,000
2018/05/07 14,740 14,830 14,410 14,550 258,600
2018/05/02 14,650 14,730 14,510 14,730 181,900
2018/05/01 14,500 14,820 14,500 14,720 178,300
2018/04/27 14,690 14,950 14,490 14,540 506,400
2018/04/26 14,780 14,880 14,580 14,590 283,100
2018/04/25 14,360 14,780 14,260 14,370 369,800
2018/04/24 14,010 14,290 13,990 14,260 265,300
2018/04/23 14,180 14,220 13,840 14,050 425,300
2018/04/20 14,300 14,360 14,170 14,240 347,200
2018/04/19 14,410 14,570 14,330 14,440 293,400
2018/04/18 14,450 14,700 14,450 14,620 302,400
2018/04/17 14,450 14,640 14,380 14,480 348,500
2018/04/16 14,440 14,510 14,340 14,450 246,300
2018/04/13 14,540 14,560 14,280 14,390 229,900
2018/04/12 14,590 14,670 14,500 14,520 222,800
2018/04/11 14,660 14,710 14,490 14,580 264,600
2018/04/10 14,920 14,950 14,740 14,820 395,300
2018/04/09 15,450 15,450 14,940 14,950 468,400
2018/04/06 15,730 15,730 15,330 15,340 261,500
2018/04/05 15,670 15,870 15,560 15,720 222,300
2018/04/04 15,380 15,560 15,260 15,500 185,900
2018/04/03 15,090 15,340 15,030 15,270 133,600
2018/04/02 15,340 15,410 15,240 15,250 90,200
2018/03/30 15,300 15,370 15,190 15,340 133,500
2018/03/29 15,120 15,350 15,010 15,250 266,700
2018/03/28 14,850 14,980 14,710 14,870 305,500
2018/03/27 14,840 15,050 14,740 15,050 231,800
2018/03/26 14,500 14,760 14,500 14,760 249,000
2018/03/23 15,080 15,120 14,700 14,710 258,000
2018/03/22 15,140 15,400 15,100 15,360 214,700
2018/03/20 15,270 15,390 15,150 15,280 277,800
2018/03/19 15,530 15,530 15,140 15,230 234,000
2018/03/16 15,290 15,550 15,250 15,540 298,800
2018/03/15 15,030 15,140 14,930 15,120 125,300
2018/03/14 15,090 15,100 14,880 14,960 154,200
2018/03/13 14,720 15,140 14,720 15,130 269,100
2018/03/12 14,970 15,100 14,610 14,660 525,200
2018/03/09 15,050 15,110 14,800 14,960 472,700
2018/03/08 15,210 15,300 15,120 15,210 178,700
2018/03/07 15,080 15,470 15,020 15,290 205,200
2018/03/06 15,020 15,260 15,000 15,210 271,200
2018/03/05 14,640 14,980 14,570 14,950 213,600
2018/03/02 14,940 15,060 14,750 14,900 261,700
2018/03/01 15,290 15,320 15,120 15,260 236,400
2018/02/28 15,700 15,910 15,480 15,480 208,900
2018/02/27 15,910 15,940 15,770 15,830 142,700
2018/02/26 15,640 15,890 15,520 15,750 190,000
2018/02/23 15,280 15,760 15,270 15,730 223,200
2018/02/22 15,550 15,550 15,200 15,210 204,200
2018/02/21 15,570 15,750 15,460 15,670 188,900
2018/02/20 15,550 15,710 15,510 15,550 140,200
2018/02/19 15,480 15,780 15,330 15,750 190,300
2018/02/16 15,030 15,480 14,960 15,240 344,200
2018/02/15 15,140 15,290 14,870 14,920 258,700
2018/02/14 15,410 15,550 14,870 15,140 585,300
2018/02/13 15,610 16,280 15,490 15,970 488,500
2018/02/09 15,220 15,440 15,140 15,440 306,400
2018/02/08 15,640 15,740 15,520 15,640 213,500
2018/02/07 15,870 16,160 15,570 15,580 306,900
2018/02/06 15,790 15,840 15,200 15,470 438,200
2018/02/05 16,120 16,290 16,040 16,210 354,600
2018/02/02 15,900 16,300 15,860 16,250 456,500
2018/02/01 15,720 15,940 15,600 15,920 206,200
2018/01/31 15,710 15,810 15,590 15,600 263,600
2018/01/30 15,880 15,880 15,650 15,730 224,800
2018/01/29 15,820 15,910 15,770 15,830 218,100
2018/01/26 16,080 16,120 15,840 15,860 209,300
2018/01/25 16,010 16,110 15,940 16,010 171,100
2018/01/24 15,920 16,060 15,880 16,020 176,500
2018/01/23 15,800 16,030 15,770 15,940 202,900
2018/01/22 16,000 16,060 15,710 15,750 234,200
2018/01/19 16,170 16,280 15,880 16,010 235,700
2018/01/18 16,230 16,390 16,080 16,260 261,400
2018/01/17 16,090 16,170 16,060 16,150 183,100
2018/01/16 16,050 16,110 15,960 16,010 154,000
2018/01/15 16,080 16,160 16,000 16,020 180,600
2018/01/12 15,970 16,010 15,830 15,890 179,000
2018/01/11 15,980 16,040 15,890 16,000 152,000
2018/01/10 15,980 16,040 15,850 16,030 185,800
2018/01/09 16,000 16,040 15,910 16,000 200,100
2018/01/05 15,790 15,850 15,670 15,850 282,700
2018/01/04 15,990 15,990 15,780 15,880 202,300

このページの先頭へ