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
2021/12/30 30,870 31,050 30,450 30,660 119,300
2021/12/29 31,380 31,710 30,850 30,900 169,700
2021/12/28 31,100 31,810 30,940 31,730 183,200
2021/12/27 31,500 31,500 30,690 30,690 169,000
2021/12/24 31,940 31,940 31,680 31,680 94,100
2021/12/23 32,000 32,060 31,770 31,940 118,200
2021/12/22 32,090 32,350 31,690 31,930 149,200
2021/12/21 32,110 32,330 31,770 32,110 136,100
2021/12/20 32,100 32,350 31,750 32,030 140,900
2021/12/17 32,940 33,040 32,170 32,180 250,400
2021/12/16 32,800 33,450 32,570 33,250 302,000
2021/12/15 31,980 32,600 31,840 32,490 185,000
2021/12/14 32,370 32,490 31,950 31,980 125,000
2021/12/13 31,950 32,450 31,800 32,100 127,000
2021/12/10 31,850 31,990 31,540 31,640 199,000
2021/12/09 32,140 32,450 31,930 32,290 117,000
2021/12/08 32,160 32,200 31,710 32,140 180,400
2021/12/07 31,700 31,920 30,590 31,680 309,900
2021/12/06 32,780 32,870 31,720 31,770 291,500
2021/12/03 32,830 33,300 32,610 32,850 336,200
2021/12/02 31,650 32,590 31,480 32,470 254,300
2021/12/01 31,290 31,720 30,840 31,400 186,300
2021/11/30 31,650 31,950 31,190 31,400 397,900
2021/11/29 30,900 31,780 30,410 31,320 202,600
2021/11/26 31,780 31,820 31,190 31,410 126,000
2021/11/25 32,190 32,240 31,420 31,710 105,700
2021/11/24 32,210 32,500 31,870 32,140 203,700
2021/11/22 32,830 32,940 32,530 32,670 101,000
2021/11/19 32,190 33,050 32,100 32,990 231,200
2021/11/18 31,750 32,180 31,730 31,840 100,200
2021/11/17 32,180 32,250 31,840 31,960 123,500
2021/11/16 31,980 32,130 31,650 31,770 116,700
2021/11/15 31,650 32,200 31,650 32,160 133,700
2021/11/12 31,290 31,730 31,200 31,630 152,400
2021/11/11 31,090 31,160 30,610 31,000 140,600
2021/11/10 31,400 31,630 31,120 31,320 123,200
2021/11/09 31,600 31,850 31,220 31,270 101,500
2021/11/08 31,900 32,130 31,110 31,450 201,100
2021/11/05 32,840 32,840 31,760 31,900 175,300
2021/11/04 32,060 32,620 31,740 32,620 153,600
2021/11/02 32,580 32,680 32,190 32,260 173,000
2021/11/01 32,560 32,740 32,000 32,660 210,800
2021/10/29 31,470 31,640 31,180 31,580 210,500
2021/10/28 32,660 32,800 31,230 31,310 342,700
2021/10/27 32,990 33,330 32,150 32,600 727,700
2021/10/26 30,540 30,600 29,980 30,140 271,700
2021/10/25 29,445 30,270 29,415 30,190 184,600
2021/10/22 29,635 30,050 29,460 29,680 131,400
2021/10/21 29,870 29,955 29,530 29,630 164,300
2021/10/20 30,890 30,950 30,080 30,110 157,000
2021/10/19 30,460 30,670 29,945 30,460 101,300
2021/10/18 30,340 30,590 29,730 30,090 141,600
2021/10/15 30,530 30,580 30,050 30,340 166,900
2021/10/14 29,500 29,985 29,355 29,910 203,000
2021/10/13 29,885 30,270 29,640 29,640 190,000
2021/10/12 30,700 30,850 30,110 30,270 176,800
2021/10/11 29,995 30,690 29,710 30,670 155,400
2021/10/08 30,560 30,640 30,070 30,210 189,300
2021/10/07 29,895 30,380 29,505 29,905 192,000
2021/10/06 30,370 30,710 29,655 29,750 310,400
2021/10/05 30,760 30,770 29,445 29,765 315,700
2021/10/04 32,230 32,240 30,920 31,030 254,700
2021/10/01 32,420 32,740 31,670 31,840 285,100
2021/09/30 32,570 33,130 32,510 32,900 242,600
2021/09/29 32,690 32,850 31,900 32,570 289,900
2021/09/28 33,310 33,620 32,740 33,030 234,800
2021/09/27 34,250 34,370 33,680 33,770 210,500
2021/09/24 34,250 34,380 33,800 34,210 309,300
2021/09/22 33,890 34,050 33,540 33,550 289,900
2021/09/21 34,370 34,710 34,180 34,300 267,800
2021/09/17 34,640 35,550 34,560 35,470 279,400
2021/09/16 34,780 34,970 34,280 34,960 193,300
2021/09/15 34,450 35,150 34,400 34,790 201,100
2021/09/14 34,400 34,620 34,240 34,520 230,300
2021/09/13 33,990 34,330 33,600 34,030 226,300
2021/09/10 33,600 34,480 33,430 34,480 319,000
2021/09/09 33,660 33,970 33,350 33,650 221,000
2021/09/08 34,240 34,550 34,060 34,180 259,000
2021/09/07 34,200 34,790 33,940 34,000 326,200
2021/09/06 32,950 33,640 32,870 33,420 148,100
2021/09/03 32,770 33,500 32,770 32,930 213,100
2021/09/02 32,410 32,770 32,230 32,770 115,700
2021/09/01 32,480 32,810 32,330 32,490 141,400
2021/08/31 32,050 32,470 31,900 32,300 201,600
2021/08/30 31,720 31,940 31,150 31,790 206,100
2021/08/27 31,920 31,950 31,450 31,560 161,600
2021/08/26 31,600 32,150 31,420 32,140 158,800
2021/08/25 31,390 31,580 31,180 31,450 197,200
2021/08/24 31,090 31,670 31,090 31,640 178,000
2021/08/23 30,380 30,990 30,320 30,880 175,800
2021/08/20 30,270 30,710 30,230 30,300 188,800
2021/08/19 30,460 30,730 30,140 30,240 166,500
2021/08/18 30,150 30,510 29,965 30,450 188,000
2021/08/17 30,990 31,030 30,530 30,660 164,000
2021/08/16 31,340 31,550 30,560 30,630 199,100
2021/08/13 31,920 32,100 31,570 31,850 200,600
2021/08/12 30,800 31,300 30,670 31,270 184,500
2021/08/11 30,700 31,330 30,650 30,970 228,100
2021/08/10 29,805 30,720 29,760 30,710 226,400
2021/08/06 29,465 29,845 29,385 29,760 216,600
2021/08/05 29,060 29,670 29,050 29,660 280,400
2021/08/04 29,185 29,295 28,725 28,810 276,300
2021/08/03 28,910 29,335 28,860 29,335 253,400
2021/08/02 28,165 28,915 28,070 28,890 251,900
2021/07/30 28,775 28,795 27,450 27,950 607,000
2021/07/29 29,930 29,970 28,330 28,750 1,096,300
2021/07/28 30,240 30,400 29,455 29,930 746,400
2021/07/27 28,600 28,850 28,425 28,735 317,200
2021/07/26 28,115 28,490 27,915 28,395 370,100
2021/07/21 27,820 27,960 27,565 27,615 150,900
2021/07/20 27,500 27,760 27,400 27,500 232,600
2021/07/19 27,670 27,935 27,555 27,880 184,300
2021/07/16 27,630 27,900 27,580 27,800 175,800
2021/07/15 27,670 28,000 27,645 27,680 276,700
2021/07/14 28,150 28,585 28,060 28,380 271,900
2021/07/13 28,480 28,765 28,060 28,110 340,700
2021/07/12 28,700 28,800 28,370 28,460 322,400
2021/07/09 27,920 28,090 27,495 27,955 379,600
2021/07/08 28,000 28,375 27,490 28,030 510,500
2021/07/07 27,770 27,840 27,385 27,680 290,800
2021/07/06 27,670 27,875 27,410 27,770 193,700
2021/07/05 27,055 27,620 27,055 27,485 281,200
2021/07/02 26,885 27,525 26,675 27,515 408,800
2021/07/01 27,090 27,090 26,450 26,600 263,100
2021/06/30 26,495 26,595 26,240 26,350 236,300
2021/06/29 26,525 26,650 26,320 26,370 288,600
2021/06/28 26,110 26,340 26,105 26,250 199,300
2021/06/25 26,140 26,250 25,980 26,100 208,300
2021/06/24 25,865 26,070 25,750 26,030 215,000
2021/06/23 26,215 26,470 25,980 26,005 327,200
2021/06/22 25,575 26,180 25,500 26,000 419,400
2021/06/21 25,135 25,225 24,810 25,075 234,500
2021/06/18 25,070 25,225 24,920 25,140 321,800
2021/06/17 25,130 25,295 24,925 25,055 282,700
2021/06/16 24,555 25,045 24,475 24,850 254,700
2021/06/15 24,425 24,700 24,345 24,595 252,000
2021/06/14 24,020 24,290 23,975 24,170 195,900
2021/06/11 24,270 24,320 23,640 23,800 344,900
2021/06/10 24,595 24,640 24,245 24,265 221,700
2021/06/09 24,390 24,585 24,210 24,525 242,000
2021/06/08 24,145 24,670 24,120 24,650 351,200
2021/06/07 24,055 24,180 23,975 24,085 316,500
2021/06/04 24,060 25,060 23,670 23,945 459,500
2021/06/03 24,700 24,885 24,450 24,560 362,100
2021/06/02 24,725 24,965 24,210 24,395 372,500
2021/06/01 24,800 24,880 24,505 24,730 243,000
2021/05/31 25,180 25,355 24,745 24,800 284,500
2021/05/28 25,350 25,425 24,805 25,055 348,000
2021/05/27 24,695 24,930 24,240 24,850 822,900
2021/05/26 24,650 24,740 24,455 24,495 251,700
2021/05/25 24,495 24,500 24,040 24,460 196,000
2021/05/24 24,340 24,375 24,010 24,220 181,600
2021/05/21 24,110 24,270 23,850 23,985 176,600
2021/05/20 24,000 24,235 23,915 24,070 161,200
2021/05/19 23,520 23,895 23,410 23,895 219,300
2021/05/18 23,365 23,670 23,335 23,520 217,700
2021/05/17 23,945 24,005 23,365 23,425 183,800
2021/05/14 24,080 24,100 23,575 24,010 204,200
2021/05/13 23,530 23,660 23,180 23,455 222,800
2021/05/12 24,550 24,635 23,640 23,800 327,400
2021/05/11 25,240 25,265 24,800 24,910 251,800
2021/05/10 24,960 25,265 24,865 25,205 172,000
2021/05/07 25,005 25,450 24,865 25,155 202,800
2021/05/06 25,555 25,595 24,990 25,005 333,300
2021/04/30 24,970 25,165 24,820 25,035 411,300
2021/04/28 25,925 25,925 24,615 24,880 497,200
2021/04/27 26,000 26,000 24,890 24,925 346,300
2021/04/26 26,645 26,675 26,060 26,100 165,900
2021/04/23 26,420 26,420 26,065 26,280 116,600
2021/04/22 26,625 26,760 26,350 26,460 112,300
2021/04/21 26,460 26,640 26,350 26,575 203,300
2021/04/20 26,845 26,985 26,540 26,860 151,000
2021/04/19 27,250 27,250 26,735 26,845 167,200
2021/04/16 26,935 27,035 26,760 27,025 208,000
2021/04/15 26,730 27,050 26,600 26,780 146,100
2021/04/14 26,945 26,990 26,320 26,450 145,600
2021/04/13 26,605 26,700 26,285 26,590 164,900
2021/04/12 26,885 27,030 26,465 26,660 207,700
2021/04/09 26,435 26,645 26,155 26,465 231,200
2021/04/08 25,890 26,235 25,855 26,160 152,500
2021/04/07 26,030 26,185 25,730 25,785 258,000
2021/04/06 26,620 26,680 25,955 25,955 182,800
2021/04/05 26,905 27,055 26,485 26,535 128,600
2021/04/02 26,770 27,145 26,670 27,075 222,900
2021/04/01 26,850 26,950 26,560 26,660 194,900
2021/03/31 26,400 26,595 26,305 26,375 180,800
2021/03/30 26,480 26,585 26,170 26,540 276,900
2021/03/29 25,890 26,225 25,765 26,105 338,200
2021/03/26 25,460 25,690 25,340 25,545 275,900
2021/03/25 25,485 25,550 25,170 25,380 183,000
2021/03/24 25,650 25,800 25,385 25,615 258,600
2021/03/23 25,610 26,195 25,515 25,770 299,700
2021/03/22 26,040 26,200 25,355 25,455 239,900
2021/03/19 25,895 25,995 25,595 25,755 537,200
2021/03/18 25,445 25,990 25,435 25,950 341,100
2021/03/17 25,085 25,700 25,040 25,525 304,300
2021/03/16 24,700 25,035 24,555 24,990 250,900
2021/03/15 24,635 24,700 24,165 24,520 168,100
2021/03/12 24,240 24,525 24,025 24,520 237,900
2021/03/11 24,260 24,450 23,880 24,240 190,500
2021/03/10 24,335 24,545 24,040 24,340 261,400
2021/03/09 24,090 24,170 23,740 23,965 360,200
2021/03/08 24,160 24,390 23,550 23,700 204,300
2021/03/05 23,610 24,040 23,305 23,980 265,200
2021/03/04 23,340 23,750 23,330 23,610 236,200
2021/03/03 23,980 24,090 23,645 23,795 199,600
2021/03/02 24,395 24,460 23,805 23,980 183,200
2021/03/01 23,750 24,240 23,500 24,175 210,500
2021/02/26 24,090 24,280 23,680 23,810 262,200
2021/02/25 24,760 24,760 24,260 24,405 191,100
2021/02/24 25,005 25,005 24,310 24,310 286,400
2021/02/22 25,980 26,080 25,345 25,405 227,600
2021/02/19 25,900 26,225 25,775 26,165 165,200
2021/02/18 26,100 26,410 26,010 26,315 256,300
2021/02/17 25,860 26,150 25,590 26,010 189,700
2021/02/16 26,300 26,300 25,700 25,865 185,400
2021/02/15 26,740 26,775 26,295 26,365 122,900
2021/02/12 26,555 26,895 26,010 26,325 332,300
2021/02/10 26,560 26,600 25,825 26,375 627,400
2021/02/09 24,720 24,720 24,350 24,560 201,700
2021/02/08 24,655 24,755 24,385 24,555 328,500
2021/02/05 24,800 25,005 24,475 24,575 259,000
2021/02/04 24,870 24,870 24,290 24,480 255,100
2021/02/03 25,465 25,590 24,930 24,950 220,900
2021/02/02 25,330 25,600 25,150 25,370 165,200
2021/02/01 24,830 25,450 24,825 25,230 188,200
2021/01/29 25,175 25,300 24,605 24,605 200,700
2021/01/28 26,000 26,070 25,030 25,135 356,900
2021/01/27 26,095 26,600 25,960 26,575 207,800
2021/01/26 25,855 26,020 25,750 25,750 128,100
2021/01/25 26,405 26,405 25,930 26,220 120,400
2021/01/22 26,085 26,345 25,865 26,265 268,000
2021/01/21 25,700 26,065 25,435 25,865 216,900
2021/01/20 25,845 25,845 25,285 25,575 298,800
2021/01/19 25,290 25,290 24,890 24,940 168,700
2021/01/18 25,430 25,495 25,095 25,400 119,200
2021/01/15 25,775 25,800 25,025 25,050 180,200
2021/01/14 25,080 25,735 24,855 25,570 262,900
2021/01/13 25,000 25,140 24,700 25,000 173,500
2021/01/12 24,900 25,035 24,680 24,950 205,700
2021/01/08 23,785 24,495 23,785 24,450 329,300
2021/01/07 23,420 23,745 23,275 23,600 280,100
2021/01/06 23,880 23,955 23,245 23,315 199,100
2021/01/05 24,065 24,160 23,850 23,980 125,100
2021/01/04 24,380 24,655 23,925 23,975 175,600

このページの先頭へ