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
2023/12/29 21,925 21,980 21,735 21,835 121,500
2023/12/28 21,865 21,900 21,770 21,885 94,200
2023/12/27 22,000 22,085 21,915 22,020 112,800
2023/12/26 21,725 21,945 21,605 21,885 125,300
2023/12/25 22,185 22,185 21,675 21,675 102,200
2023/12/22 21,885 22,045 21,730 22,030 130,900
2023/12/21 21,860 21,895 21,640 21,890 170,100
2023/12/20 21,700 22,155 21,645 22,070 247,200
2023/12/19 21,250 21,525 21,140 21,525 238,800
2023/12/18 21,630 21,695 21,225 21,455 242,500
2023/12/15 21,000 21,640 20,995 21,525 430,000
2023/12/14 21,085 21,190 20,610 20,775 527,400
2023/12/13 22,000 22,045 21,160 21,255 326,100
2023/12/12 22,545 22,575 22,170 22,260 147,100
2023/12/11 22,355 22,540 22,200 22,505 152,300
2023/12/08 22,535 22,600 21,970 22,040 238,600
2023/12/07 22,785 22,805 22,500 22,615 165,200
2023/12/06 22,715 23,075 22,455 23,010 244,500
2023/12/05 22,585 22,835 22,515 22,760 131,600
2023/12/04 22,595 22,680 22,390 22,625 128,300
2023/12/01 22,750 22,825 22,545 22,620 135,900
2023/11/30 22,405 22,780 22,380 22,755 286,000
2023/11/29 22,710 22,900 22,660 22,700 127,700
2023/11/28 22,705 22,965 22,515 22,880 160,100
2023/11/27 22,600 22,690 22,330 22,450 97,000
2023/11/24 22,820 22,840 22,680 22,705 108,500
2023/11/22 22,785 22,855 22,645 22,820 142,800
2023/11/21 22,595 22,845 22,525 22,760 183,300
2023/11/20 22,510 22,625 22,330 22,445 176,200
2023/11/17 22,420 22,570 22,250 22,510 175,800
2023/11/16 22,670 22,830 22,380 22,415 202,500
2023/11/15 22,995 23,135 22,795 23,035 327,300
2023/11/14 22,375 22,635 22,315 22,635 208,300
2023/11/13 22,610 22,610 22,150 22,225 138,100
2023/11/10 22,510 22,775 22,510 22,610 124,300
2023/11/09 22,720 22,925 22,555 22,875 146,200
2023/11/08 22,550 22,815 22,460 22,710 230,800
2023/11/07 22,245 22,775 22,245 22,715 325,800
2023/11/06 22,975 22,980 22,400 22,475 362,700
2023/11/02 22,680 22,820 22,475 22,585 353,200
2023/11/01 23,055 23,060 22,305 22,560 647,200
2023/10/31 21,160 21,620 21,155 21,555 302,100
2023/10/30 21,355 21,535 21,150 21,285 216,100
2023/10/27 21,000 21,625 20,910 21,520 307,100
2023/10/26 21,010 21,190 20,495 21,145 333,400
2023/10/25 21,500 21,685 20,980 21,310 632,800
2023/10/24 20,250 20,670 20,090 20,500 374,800
2023/10/23 20,370 20,460 20,210 20,355 239,100
2023/10/20 20,385 20,720 20,340 20,570 217,000
2023/10/19 20,490 20,840 20,490 20,585 236,100
2023/10/18 20,930 20,990 20,630 20,865 198,300
2023/10/17 20,785 20,910 20,680 20,755 147,800
2023/10/16 20,510 20,740 20,510 20,640 149,700
2023/10/13 20,715 20,890 20,680 20,790 189,500
2023/10/12 20,665 21,125 20,645 21,045 217,300
2023/10/11 20,850 20,895 20,420 20,615 245,500
2023/10/10 20,765 20,840 20,560 20,820 245,000
2023/10/06 20,740 20,740 20,430 20,615 211,300
2023/10/05 20,455 20,800 20,380 20,650 395,900
2023/10/04 20,180 20,275 19,950 20,180 326,000
2023/10/03 20,100 20,180 19,825 20,040 271,500
2023/10/02 20,350 20,405 19,900 20,050 323,400
2023/09/29 20,450 20,465 20,050 20,165 323,000
2023/09/28 20,215 20,290 19,960 20,115 359,400
2023/09/27 19,620 20,190 19,600 20,175 359,000
2023/09/26 19,950 20,045 19,630 19,690 290,800
2023/09/25 19,700 19,950 19,630 19,810 223,700
2023/09/22 19,500 19,950 19,370 19,770 443,000
2023/09/21 19,830 19,855 19,270 19,490 487,400
2023/09/20 20,545 20,600 20,025 20,040 337,300
2023/09/19 20,340 20,645 20,300 20,470 474,600
2023/09/15 20,675 20,955 20,355 20,670 749,600
2023/09/14 21,150 21,345 21,095 21,175 313,600
2023/09/13 21,500 21,500 21,235 21,280 144,500
2023/09/12 21,375 21,535 21,220 21,505 126,700
2023/09/11 21,500 21,500 21,090 21,195 129,100
2023/09/08 21,570 21,755 21,320 21,345 202,300
2023/09/07 21,985 21,995 21,660 21,680 180,500
2023/09/06 22,000 22,045 21,850 21,990 172,700
2023/09/05 21,775 21,840 21,610 21,840 194,400
2023/09/04 21,720 21,765 21,500 21,725 206,700
2023/09/01 21,290 21,680 21,290 21,485 191,300
2023/08/31 21,295 21,445 21,245 21,400 216,000
2023/08/30 21,405 21,445 21,160 21,200 121,700
2023/08/29 21,480 21,480 21,200 21,265 157,400
2023/08/28 21,480 21,485 21,260 21,345 103,500
2023/08/25 21,240 21,360 21,130 21,285 131,700
2023/08/24 21,470 21,470 21,205 21,360 170,900
2023/08/23 21,055 21,330 20,920 21,300 192,500
2023/08/22 21,220 21,300 20,960 21,030 204,900
2023/08/21 21,355 21,540 21,235 21,235 266,900
2023/08/18 21,255 21,610 21,035 21,505 341,300
2023/08/17 20,700 21,330 20,575 21,260 359,100
2023/08/16 20,965 21,095 20,740 20,745 262,100
2023/08/15 21,645 21,645 21,190 21,190 194,000
2023/08/14 22,000 22,000 21,360 21,460 188,600
2023/08/10 21,350 21,930 21,350 21,905 263,200
2023/08/09 21,545 21,745 21,440 21,700 272,000
2023/08/08 21,605 21,610 21,235 21,400 303,900
2023/08/07 21,530 21,745 21,345 21,725 340,300
2023/08/04 21,905 22,015 21,650 21,785 234,200
2023/08/03 22,280 22,280 21,835 22,000 289,500
2023/08/02 22,185 22,495 22,005 22,005 442,000
2023/08/01 21,935 22,355 21,795 22,325 393,900
2023/07/31 21,500 21,675 21,290 21,550 385,800
2023/07/28 22,040 22,220 21,190 21,390 1,005,100
2023/07/27 23,110 23,190 22,550 22,730 611,200
2023/07/26 22,450 23,340 22,260 23,305 1,051,800
2023/07/25 23,740 23,895 23,575 23,630 341,600
2023/07/24 23,550 23,920 23,405 23,865 239,700
2023/07/21 23,470 23,785 23,350 23,535 383,700
2023/07/20 24,105 24,345 23,950 23,970 217,900
2023/07/19 24,240 24,580 24,100 24,575 343,400
2023/07/18 24,475 24,630 24,420 24,620 188,400
2023/07/14 24,525 24,610 24,230 24,445 181,900
2023/07/13 24,720 24,765 24,480 24,530 187,800
2023/07/12 24,495 24,590 24,255 24,290 236,600
2023/07/11 24,580 24,840 24,160 24,295 348,300
2023/07/10 23,785 23,900 23,535 23,675 153,400
2023/07/07 23,785 24,015 23,515 23,525 262,300
2023/07/06 24,120 24,325 24,010 24,185 387,700
2023/07/05 23,800 24,315 23,755 24,170 168,200
2023/07/04 23,965 24,065 23,800 23,900 170,600
2023/07/03 24,460 24,790 24,010 24,140 238,600
2023/06/30 23,555 23,980 23,510 23,960 289,200
2023/06/29 23,730 23,860 23,550 23,800 304,800
2023/06/28 23,010 23,655 22,950 23,615 283,600
2023/06/27 22,810 22,845 22,430 22,810 198,400
2023/06/26 22,750 22,935 22,395 22,660 195,800
2023/06/23 23,750 23,890 22,480 22,565 527,400
2023/06/22 23,940 24,650 23,885 24,250 379,300
2023/06/21 23,825 23,885 23,640 23,795 248,500
2023/06/20 23,635 23,985 23,615 23,985 248,300
2023/06/19 23,435 23,770 23,315 23,670 203,800
2023/06/16 23,235 23,610 22,985 23,380 493,700
2023/06/15 23,720 23,795 23,190 23,235 277,400
2023/06/14 23,490 23,795 23,330 23,720 468,700
2023/06/13 23,700 23,700 23,315 23,435 237,600
2023/06/12 23,150 23,500 23,150 23,500 185,400
2023/06/09 23,100 23,170 22,755 22,935 336,100
2023/06/08 23,365 23,400 22,900 23,005 265,400
2023/06/07 23,490 23,670 23,070 23,305 314,500
2023/06/06 23,155 23,250 22,940 23,085 225,400
2023/06/05 22,750 23,305 22,560 23,210 490,000
2023/06/02 22,285 22,375 22,045 22,130 272,500
2023/06/01 21,880 21,990 21,675 21,965 213,500
2023/05/31 21,700 22,095 21,650 21,910 719,000
2023/05/30 21,750 21,815 21,555 21,775 107,400
2023/05/29 21,990 22,060 21,740 21,750 269,800
2023/05/26 21,805 21,810 21,520 21,540 158,700
2023/05/25 21,600 21,965 21,570 21,815 175,200
2023/05/24 21,920 21,935 21,700 21,745 223,300
2023/05/23 21,965 22,170 21,810 21,990 210,000
2023/05/22 22,170 22,175 21,925 22,015 209,800
2023/05/19 22,055 22,270 21,960 22,270 409,900
2023/05/18 21,660 21,810 21,510 21,705 284,200
2023/05/17 21,810 21,835 21,185 21,215 287,500
2023/05/16 21,540 21,595 21,340 21,570 223,400
2023/05/15 21,590 21,620 21,440 21,570 200,800
2023/05/12 21,425 21,540 21,175 21,540 254,600
2023/05/11 21,010 21,300 20,885 21,295 247,400
2023/05/10 21,215 21,230 20,955 21,010 203,000
2023/05/09 20,895 21,355 20,750 21,345 414,300
2023/05/08 20,890 21,025 20,730 20,800 447,300
2023/05/02 21,500 21,550 21,305 21,370 241,800
2023/05/01 21,290 21,515 21,180 21,480 333,000
2023/04/28 20,800 21,025 20,500 21,020 563,200
2023/04/27 20,115 20,765 20,115 20,610 1,266,200
2023/04/26 20,705 20,815 19,960 20,000 1,795,600
2023/04/25 23,020 23,165 22,540 22,635 358,100
2023/04/24 22,890 23,100 22,770 22,975 189,600
2023/04/21 22,845 22,930 22,610 22,880 232,400
2023/04/20 22,880 23,145 22,795 23,090 149,300
2023/04/19 23,255 23,300 22,960 23,040 211,500
2023/04/18 23,470 23,550 23,240 23,415 216,200
2023/04/17 23,230 23,365 23,110 23,270 119,700
2023/04/14 23,425 23,475 23,100 23,225 297,000
2023/04/13 23,130 23,525 23,075 23,515 283,900
2023/04/12 22,785 23,150 22,725 23,130 194,800
2023/04/11 22,715 22,830 22,575 22,720 155,600
2023/04/10 22,510 22,650 22,400 22,610 119,800
2023/04/07 22,300 22,450 22,210 22,400 142,900
2023/04/06 22,350 22,380 22,050 22,260 318,400
2023/04/05 23,180 23,355 22,760 22,850 262,900
2023/04/04 23,485 23,875 23,410 23,575 362,000
2023/04/03 23,170 23,315 23,055 23,205 276,800
2023/03/31 22,685 23,260 22,685 22,840 273,400
2023/03/30 22,610 22,710 22,475 22,615 204,100
2023/03/29 21,980 22,505 21,935 22,505 299,500
2023/03/28 22,125 22,225 22,010 22,225 179,500
2023/03/27 22,000 22,090 21,810 22,005 140,900
2023/03/24 21,880 22,125 21,805 21,970 283,100
2023/03/23 21,465 21,745 21,220 21,715 248,300
2023/03/22 21,410 21,690 21,330 21,630 326,300
2023/03/20 21,300 21,300 20,980 21,250 286,100
2023/03/17 21,120 21,400 21,070 21,275 280,100
2023/03/16 20,830 21,075 20,665 20,880 261,600
2023/03/15 21,565 21,600 21,030 21,110 341,800
2023/03/14 21,395 21,450 21,035 21,340 300,600
2023/03/13 21,385 21,525 21,315 21,500 166,600
2023/03/10 21,405 21,620 21,405 21,460 308,200
2023/03/09 22,000 22,020 21,765 21,905 182,700
2023/03/08 21,425 21,685 21,385 21,630 228,700
2023/03/07 21,800 21,835 21,510 21,535 349,000
2023/03/06 21,595 21,900 21,550 21,865 271,400
2023/03/03 21,475 21,480 21,250 21,380 249,900
2023/03/02 21,065 21,325 21,050 21,305 231,900
2023/03/01 21,000 21,360 20,990 21,350 377,100
2023/02/28 21,255 21,380 21,100 21,215 365,700
2023/02/27 21,050 21,335 21,030 21,135 378,200
2023/02/24 20,920 21,565 20,920 21,405 471,700
2023/02/22 21,500 21,575 21,105 21,225 277,100
2023/02/21 21,900 22,005 21,500 21,595 260,900
2023/02/20 21,795 21,980 21,515 21,900 347,700
2023/02/17 21,330 21,950 21,280 21,880 556,100
2023/02/16 21,135 21,495 21,015 21,180 868,600
2023/02/15 21,180 22,020 20,825 21,565 1,544,000
2023/02/14 23,305 23,405 22,960 23,065 257,200
2023/02/13 23,260 23,290 22,785 23,040 219,800
2023/02/10 23,280 23,675 23,280 23,540 168,200
2023/02/09 23,770 23,850 23,465 23,600 178,800
2023/02/08 23,740 23,900 23,720 23,875 140,500
2023/02/07 23,885 24,005 23,800 23,890 156,800
2023/02/06 24,060 24,070 23,635 23,890 214,100
2023/02/03 23,905 23,960 23,750 23,945 288,600
2023/02/02 23,400 23,555 23,270 23,555 248,400
2023/02/01 23,285 23,405 22,900 22,975 211,800
2023/01/31 23,140 23,445 22,940 22,990 167,800
2023/01/30 23,220 23,220 22,890 23,065 162,300
2023/01/27 23,065 23,190 22,985 23,135 174,600
2023/01/26 23,295 23,325 23,025 23,140 195,600
2023/01/25 22,905 23,375 22,840 23,245 351,400
2023/01/24 22,405 22,535 22,270 22,470 218,400
2023/01/23 22,100 22,130 21,810 21,955 188,400
2023/01/20 21,665 21,665 21,390 21,620 202,200
2023/01/19 21,665 21,870 21,525 21,745 230,700
2023/01/18 22,070 22,470 21,940 22,240 237,200
2023/01/17 21,575 21,970 21,465 21,815 171,200
2023/01/16 21,330 21,515 20,905 21,390 251,500
2023/01/13 21,835 21,960 21,525 21,560 148,000
2023/01/12 22,005 22,110 21,660 21,780 318,700
2023/01/11 21,390 21,630 21,265 21,580 271,600
2023/01/10 21,140 21,290 20,995 21,115 251,200
2023/01/06 20,620 20,935 20,420 20,725 184,900
2023/01/05 20,610 20,695 20,435 20,675 163,600
2023/01/04 21,920 21,920 20,690 20,745 437,600

このページの先頭へ