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
2019/12/30 17,770 17,890 17,750 17,770 83,900
2019/12/27 17,670 17,850 17,590 17,740 81,800
2019/12/26 17,740 17,830 17,670 17,830 86,100
2019/12/25 17,620 17,770 17,620 17,720 43,500
2019/12/24 17,650 17,770 17,620 17,670 59,800
2019/12/23 17,650 17,790 17,630 17,690 78,200
2019/12/20 17,700 17,720 17,480 17,560 139,600
2019/12/19 17,730 17,780 17,660 17,770 90,100
2019/12/18 17,700 17,760 17,520 17,590 126,200
2019/12/17 17,470 17,620 17,380 17,620 143,800
2019/12/16 17,840 17,840 17,570 17,630 119,700
2019/12/13 17,860 17,940 17,760 17,940 161,500
2019/12/12 17,770 17,780 17,530 17,570 77,700
2019/12/11 17,880 17,880 17,630 17,690 75,300
2019/12/10 17,920 17,920 17,740 17,740 82,900
2019/12/09 17,960 18,050 17,810 17,870 73,800
2019/12/06 17,820 17,940 17,720 17,890 94,100
2019/12/05 18,000 18,000 17,710 17,750 103,000
2019/12/04 17,760 18,000 17,730 18,000 90,700
2019/12/03 17,750 17,940 17,730 17,840 102,800
2019/12/02 17,860 18,030 17,820 17,920 113,500
2019/11/29 17,990 17,990 17,640 17,700 119,000
2019/11/28 18,130 18,150 17,880 18,010 107,600
2019/11/27 17,780 18,060 17,720 18,060 132,300
2019/11/26 17,920 18,050 17,730 17,830 155,300
2019/11/25 17,700 17,790 17,650 17,780 116,500
2019/11/22 17,460 17,670 17,380 17,640 104,000
2019/11/21 17,390 17,590 17,270 17,590 183,500
2019/11/20 17,490 17,530 17,300 17,520 142,400
2019/11/19 17,480 17,700 17,240 17,320 169,000
2019/11/18 17,290 17,400 17,200 17,400 113,600
2019/11/15 17,220 17,460 17,200 17,440 120,700
2019/11/14 17,560 17,630 17,270 17,310 136,900
2019/11/13 17,600 17,680 17,460 17,570 95,200
2019/11/12 17,630 17,700 17,500 17,670 188,700
2019/11/11 17,780 17,930 17,620 17,720 169,000
2019/11/08 18,060 18,070 17,470 17,780 237,400
2019/11/07 18,230 18,310 17,750 17,810 194,800
2019/11/06 18,120 18,180 17,900 18,150 266,400
2019/11/05 18,170 18,250 17,860 17,900 285,200
2019/11/01 17,910 18,110 17,860 17,900 211,600
2019/10/31 17,670 18,230 17,650 18,100 357,100
2019/10/30 17,220 17,820 17,220 17,710 632,400
2019/10/29 15,850 16,020 15,810 16,020 157,400
2019/10/28 15,960 15,960 15,760 15,780 86,900
2019/10/25 15,980 15,990 15,840 15,890 107,800
2019/10/24 15,820 15,980 15,740 15,930 199,200
2019/10/23 15,820 15,840 15,680 15,750 173,900
2019/10/21 15,630 15,760 15,600 15,760 112,700
2019/10/18 15,730 15,870 15,600 15,620 140,600
2019/10/17 15,940 15,940 15,740 15,790 159,800
2019/10/16 16,070 16,140 15,890 15,950 185,200
2019/10/15 15,850 15,990 15,780 15,900 167,300
2019/10/11 15,590 15,700 15,420 15,620 105,200
2019/10/10 15,600 15,610 15,370 15,530 127,000
2019/10/09 15,660 15,770 15,610 15,760 111,500
2019/10/08 15,830 15,910 15,730 15,740 126,000
2019/10/07 15,630 15,730 15,520 15,700 75,100
2019/10/04 15,610 15,690 15,350 15,650 155,800
2019/10/03 15,950 15,990 15,660 15,770 150,300
2019/10/02 16,180 16,430 16,140 16,350 176,800
2019/10/01 16,310 16,310 15,930 15,960 124,800
2019/09/30 16,180 16,330 16,110 16,280 144,100
2019/09/27 16,290 16,330 16,010 16,200 120,600
2019/09/26 16,500 16,500 16,130 16,160 202,100
2019/09/25 16,130 16,450 16,130 16,430 113,400
2019/09/24 16,120 16,450 16,080 16,340 132,100
2019/09/20 16,300 16,300 15,730 16,000 294,100
2019/09/19 16,110 16,300 16,100 16,300 179,500
2019/09/18 16,260 16,270 16,080 16,190 145,500
2019/09/17 16,350 16,450 16,190 16,240 150,800
2019/09/13 16,460 16,470 16,220 16,420 254,000
2019/09/12 16,060 16,390 15,990 16,290 222,400
2019/09/11 15,680 16,020 15,670 15,950 186,900
2019/09/10 15,840 15,880 15,670 15,730 132,700
2019/09/09 15,670 15,780 15,570 15,760 130,500
2019/09/06 15,390 15,560 15,350 15,490 154,700
2019/09/05 15,000 15,350 14,940 15,250 181,700
2019/09/04 14,970 15,100 14,950 14,960 155,000
2019/09/03 14,960 15,110 14,960 15,030 97,400
2019/09/02 15,300 15,400 15,010 15,030 98,500
2019/08/30 15,210 15,290 15,170 15,270 159,900
2019/08/29 15,010 15,070 14,940 15,050 93,300
2019/08/28 15,010 15,070 14,870 14,930 139,600
2019/08/27 15,150 15,210 15,040 15,090 129,500
2019/08/26 14,840 15,180 14,810 15,050 121,400
2019/08/23 15,160 15,260 15,070 15,180 129,400
2019/08/22 15,160 15,170 15,030 15,170 119,100
2019/08/21 15,180 15,220 15,040 15,150 98,900
2019/08/20 15,110 15,300 15,100 15,300 99,500
2019/08/19 15,210 15,210 14,990 15,120 123,800
2019/08/16 15,060 15,100 14,940 14,990 130,900
2019/08/15 15,000 15,190 15,000 15,130 110,200
2019/08/14 15,320 15,400 15,070 15,270 152,400
2019/08/13 15,530 15,610 15,190 15,200 176,300
2019/08/09 15,580 15,680 15,530 15,650 155,000
2019/08/08 15,600 15,710 15,500 15,530 118,800
2019/08/07 15,300 15,620 15,170 15,540 245,600
2019/08/06 15,270 15,360 15,180 15,300 190,200
2019/08/05 15,640 15,730 15,200 15,580 215,200
2019/08/02 15,390 15,640 15,280 15,640 246,000
2019/08/01 15,550 15,790 15,520 15,620 275,400
2019/07/31 15,090 15,530 15,090 15,430 353,600
2019/07/30 14,630 15,370 14,630 15,160 937,700
2019/07/29 15,350 15,410 15,200 15,330 250,000
2019/07/26 15,280 15,560 15,270 15,480 157,700
2019/07/25 15,420 15,550 15,370 15,410 161,100
2019/07/24 15,550 15,560 15,250 15,360 154,800
2019/07/23 15,260 15,440 15,200 15,420 98,000
2019/07/22 15,150 15,330 15,140 15,290 129,000
2019/07/19 15,010 15,320 15,000 15,290 267,000
2019/07/18 15,320 15,440 15,010 15,050 221,200
2019/07/17 15,610 15,730 15,450 15,530 220,000
2019/07/16 15,800 15,810 15,640 15,740 129,000
2019/07/12 15,890 15,960 15,750 15,930 128,300
2019/07/11 15,570 15,990 15,530 15,860 226,800
2019/07/10 15,650 15,920 15,570 15,860 216,300
2019/07/09 16,140 16,140 15,930 16,010 152,800
2019/07/08 16,390 16,420 16,120 16,150 175,500
2019/07/05 16,610 16,610 16,460 16,520 145,400
2019/07/04 16,470 16,710 16,440 16,700 103,900
2019/07/03 16,620 16,650 16,270 16,320 145,300
2019/07/02 16,500 16,640 16,430 16,620 157,000
2019/07/01 16,380 16,410 16,120 16,380 149,400
2019/06/28 16,150 16,210 15,980 16,030 158,100
2019/06/27 16,000 16,160 15,930 16,160 166,400
2019/06/26 16,170 16,270 16,000 16,040 120,800
2019/06/25 16,210 16,470 16,210 16,250 140,700
2019/06/24 16,330 16,500 16,280 16,430 87,200
2019/06/21 16,370 16,540 16,300 16,380 201,700
2019/06/20 16,600 16,680 16,520 16,550 109,100
2019/06/19 16,370 16,540 16,210 16,470 190,500
2019/06/18 16,380 16,550 16,120 16,180 171,500
2019/06/17 16,540 16,630 16,500 16,530 107,900
2019/06/14 16,780 16,780 16,590 16,610 120,800
2019/06/13 16,660 16,760 16,570 16,670 135,700
2019/06/12 17,040 17,040 16,760 16,780 120,200
2019/06/11 16,890 16,890 16,650 16,840 130,400
2019/06/10 16,890 17,090 16,760 17,000 100,900
2019/06/07 16,840 16,860 16,660 16,700 92,100
2019/06/06 16,970 17,080 16,840 16,910 162,700
2019/06/05 16,740 16,890 16,640 16,840 136,700
2019/06/04 16,740 16,770 16,370 16,570 116,900
2019/06/03 16,300 16,740 16,300 16,720 124,600
2019/05/31 16,680 16,890 16,600 16,640 170,900
2019/05/30 16,920 16,920 16,620 16,810 140,600
2019/05/29 16,720 16,860 16,630 16,760 153,800
2019/05/28 17,090 17,130 16,830 16,830 150,000
2019/05/27 16,920 17,000 16,810 17,000 109,100
2019/05/24 16,890 17,070 16,820 17,030 164,700
2019/05/23 16,780 17,000 16,760 16,910 145,400
2019/05/22 16,780 16,780 16,580 16,730 163,800
2019/05/21 16,750 16,970 16,660 16,780 220,200
2019/05/20 16,200 16,800 16,200 16,750 220,800
2019/05/17 16,260 16,400 16,120 16,270 130,400
2019/05/16 16,250 16,330 15,990 16,080 254,300
2019/05/15 15,710 16,090 15,610 16,090 292,300
2019/05/14 15,420 15,780 15,400 15,720 182,200
2019/05/13 15,600 15,830 15,570 15,760 171,000
2019/05/10 15,580 15,790 15,570 15,750 271,100
2019/05/09 15,700 15,730 15,500 15,570 262,100
2019/05/08 15,870 16,030 15,610 15,700 273,300
2019/05/07 16,130 16,340 15,990 16,100 262,200
2019/04/26 16,690 16,710 16,160 16,290 358,900
2019/04/25 16,830 16,900 16,460 16,760 499,600
2019/04/24 17,150 17,490 16,570 16,830 728,100
2019/04/23 17,990 18,400 17,880 18,350 243,700
2019/04/22 17,950 18,030 17,870 18,010 108,000
2019/04/19 18,230 18,300 18,040 18,070 94,200
2019/04/18 18,200 18,250 18,050 18,080 157,500
2019/04/17 18,530 18,530 18,020 18,200 320,200
2019/04/16 18,600 18,670 18,480 18,560 193,200
2019/04/15 18,800 18,840 18,460 18,600 246,400
2019/04/12 18,000 18,260 17,890 18,260 284,500
2019/04/11 17,670 17,800 17,600 17,780 248,600
2019/04/10 17,490 17,680 17,460 17,540 138,200
2019/04/09 17,740 17,820 17,610 17,740 137,500
2019/04/08 17,720 17,860 17,680 17,790 84,200
2019/04/05 17,830 17,870 17,740 17,780 123,400
2019/04/04 17,800 17,910 17,680 17,760 92,500
2019/04/03 18,120 18,120 17,780 17,840 179,800
2019/04/02 18,230 18,230 17,800 17,840 164,900
2019/04/01 18,270 18,280 17,880 17,960 288,300
2019/03/29 17,790 18,030 17,740 18,000 239,200
2019/03/28 17,790 17,980 17,540 17,700 266,500
2019/03/27 17,500 17,790 17,440 17,780 317,200
2019/03/26 16,930 17,410 16,850 17,250 278,500
2019/03/25 17,060 17,060 16,650 16,740 191,500
2019/03/22 17,500 17,500 16,900 17,300 172,300
2019/03/20 16,870 17,020 16,770 17,000 146,900
2019/03/19 17,180 17,180 16,920 16,970 100,500
2019/03/18 17,280 17,300 17,160 17,180 188,500
2019/03/15 17,000 17,180 16,980 17,100 293,600
2019/03/14 17,050 17,110 16,930 17,060 203,200
2019/03/13 16,920 17,010 16,740 16,850 169,100
2019/03/12 16,770 17,040 16,760 16,950 182,500
2019/03/11 16,510 16,770 16,510 16,700 108,400
2019/03/08 16,560 16,770 16,550 16,580 160,000
2019/03/07 16,860 17,030 16,630 16,700 175,200
2019/03/06 16,880 16,900 16,740 16,900 184,100
2019/03/05 16,820 17,100 16,790 16,990 154,100
2019/03/04 16,860 16,890 16,720 16,820 124,100
2019/03/01 16,960 16,990 16,670 16,790 198,900
2019/02/28 17,000 17,070 16,880 16,910 184,900
2019/02/27 17,310 17,340 16,990 17,030 230,700
2019/02/26 17,600 17,640 17,240 17,290 166,200
2019/02/25 17,530 17,580 17,420 17,570 127,200
2019/02/22 17,390 17,520 17,380 17,440 224,600
2019/02/21 17,480 17,500 17,010 17,320 268,700
2019/02/20 16,700 17,160 16,640 17,150 266,100
2019/02/19 16,880 17,020 16,680 16,770 203,500
2019/02/18 17,010 17,090 16,750 16,840 208,700
2019/02/15 17,050 17,070 16,760 16,960 268,200
2019/02/14 16,850 17,200 16,850 17,120 325,900
2019/02/13 16,500 16,770 16,110 16,700 421,700
2019/02/12 15,400 15,630 15,330 15,500 243,200
2019/02/08 15,300 15,460 15,200 15,280 107,900
2019/02/07 15,580 15,590 15,370 15,490 131,500
2019/02/06 15,800 15,940 15,680 15,690 159,200
2019/02/05 15,630 15,770 15,590 15,680 106,100
2019/02/04 15,380 15,650 15,340 15,520 108,200
2019/02/01 15,170 15,410 15,110 15,350 165,000
2019/01/31 15,350 15,390 15,180 15,220 139,800
2019/01/30 15,130 15,180 14,980 15,100 252,500
2019/01/29 15,030 15,190 14,920 15,150 183,200
2019/01/28 15,030 15,280 15,000 15,150 196,000
2019/01/25 14,980 15,210 14,940 15,160 271,400
2019/01/24 15,090 15,130 14,930 15,100 186,200
2019/01/23 15,360 15,410 15,170 15,170 217,400
2019/01/22 15,400 15,500 15,310 15,400 140,600
2019/01/21 15,420 15,540 15,320 15,450 121,200
2019/01/18 15,300 15,480 15,260 15,360 192,200
2019/01/17 15,390 15,420 15,250 15,340 175,900
2019/01/16 15,310 15,470 15,130 15,340 332,000
2019/01/15 15,710 15,830 15,510 15,590 161,100
2019/01/11 15,890 15,960 15,740 15,760 116,700
2019/01/10 15,700 15,910 15,580 15,880 151,100
2019/01/09 15,810 16,130 15,800 16,030 147,700
2019/01/08 15,900 16,170 15,740 15,740 163,900
2019/01/07 15,990 16,030 15,850 15,860 198,100
2019/01/04 15,120 15,580 15,110 15,530 260,600

このページの先頭へ