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 |
|---|---|---|---|---|---|
| 2024/04/30 | 25,700 | 25,900 | 25,495 | 25,815 | 316,100 |
| 2024/04/26 | 24,850 | 25,200 | 24,740 | 25,100 | 340,300 |
| 2024/04/25 | 25,195 | 25,510 | 24,990 | 25,350 | 393,900 |
| 2024/04/24 | 25,145 | 25,735 | 24,250 | 25,105 | 951,100 |
| 2024/04/23 | 24,000 | 24,190 | 23,775 | 24,145 | 334,900 |
| 2024/04/22 | 23,290 | 23,840 | 23,200 | 23,805 | 376,500 |
| 2024/04/19 | 23,550 | 23,790 | 23,125 | 23,200 | 374,200 |
| 2024/04/18 | 23,450 | 24,190 | 23,405 | 23,940 | 323,300 |
| 2024/04/17 | 24,135 | 24,320 | 23,540 | 23,705 | 392,400 |
| 2024/04/16 | 23,410 | 24,290 | 23,315 | 24,155 | 372,700 |
| 2024/04/15 | 23,595 | 23,840 | 23,320 | 23,700 | 263,400 |
| 2024/04/12 | 23,760 | 24,845 | 23,565 | 24,090 | 545,400 |
| 2024/04/11 | 22,250 | 23,545 | 22,190 | 23,480 | 373,000 |
| 2024/04/10 | 22,285 | 22,540 | 22,285 | 22,390 | 116,200 |
| 2024/04/09 | 22,150 | 22,445 | 22,105 | 22,405 | 156,500 |
| 2024/04/08 | 22,075 | 22,320 | 22,050 | 22,160 | 165,200 |
| 2024/04/05 | 21,890 | 22,075 | 21,760 | 22,070 | 290,600 |
| 2024/04/04 | 22,400 | 22,500 | 22,080 | 22,120 | 273,900 |
| 2024/04/03 | 22,730 | 22,730 | 22,370 | 22,460 | 229,000 |
| 2024/04/02 | 22,910 | 22,910 | 22,525 | 22,735 | 299,100 |
| 2024/04/01 | 22,980 | 23,065 | 22,385 | 22,465 | 248,500 |
| 2024/03/29 | 22,710 | 22,900 | 22,610 | 22,850 | 255,900 |
| 2024/03/28 | 22,440 | 22,665 | 22,410 | 22,605 | 229,900 |
| 2024/03/27 | 22,565 | 22,860 | 22,390 | 22,725 | 260,800 |
| 2024/03/26 | 22,400 | 22,490 | 22,190 | 22,365 | 172,900 |
| 2024/03/25 | 22,690 | 22,890 | 22,335 | 22,345 | 226,800 |
| 2024/03/22 | 22,670 | 22,770 | 22,430 | 22,655 | 232,500 |
| 2024/03/21 | 22,875 | 22,985 | 22,770 | 22,845 | 280,100 |
| 2024/03/19 | 22,410 | 22,715 | 22,345 | 22,695 | 221,400 |
| 2024/03/18 | 22,160 | 22,490 | 22,050 | 22,450 | 347,800 |
| 2024/03/15 | 21,750 | 22,400 | 21,680 | 22,190 | 428,700 |
| 2024/03/14 | 21,630 | 22,035 | 21,600 | 21,885 | 331,000 |
| 2024/03/13 | 21,750 | 21,955 | 21,450 | 21,650 | 372,200 |
| 2024/03/12 | 20,900 | 21,725 | 20,820 | 21,660 | 459,400 |
| 2024/03/11 | 20,600 | 20,835 | 20,540 | 20,800 | 234,500 |
| 2024/03/08 | 20,150 | 20,590 | 20,150 | 20,500 | 397,300 |
| 2024/03/07 | 20,600 | 20,735 | 20,490 | 20,575 | 292,100 |
| 2024/03/06 | 20,500 | 20,765 | 20,330 | 20,700 | 233,600 |
| 2024/03/05 | 20,420 | 20,500 | 20,220 | 20,365 | 266,300 |
| 2024/03/04 | 20,630 | 20,750 | 20,475 | 20,550 | 235,600 |
| 2024/03/01 | 20,490 | 20,810 | 20,490 | 20,620 | 268,200 |
| 2024/02/29 | 20,500 | 20,880 | 20,350 | 20,860 | 382,300 |
| 2024/02/28 | 20,765 | 20,915 | 20,600 | 20,915 | 224,300 |
| 2024/02/27 | 20,950 | 21,120 | 20,685 | 20,875 | 283,400 |
| 2024/02/26 | 20,410 | 20,945 | 20,410 | 20,735 | 327,800 |
| 2024/02/22 | 20,500 | 20,815 | 20,420 | 20,530 | 256,300 |
| 2024/02/21 | 20,060 | 20,890 | 20,060 | 20,800 | 420,500 |
| 2024/02/20 | 20,180 | 20,370 | 20,105 | 20,245 | 245,900 |
| 2024/02/19 | 20,085 | 20,325 | 19,975 | 20,175 | 389,400 |
| 2024/02/16 | 20,225 | 20,580 | 20,055 | 20,465 | 696,700 |
| 2024/02/15 | 20,290 | 20,405 | 19,970 | 20,375 | 592,700 |
| 2024/02/14 | 20,545 | 20,775 | 19,455 | 20,035 | 1,359,400 |
| 2024/02/13 | 20,930 | 21,660 | 20,920 | 21,545 | 372,100 |
| 2024/02/09 | 21,140 | 21,385 | 21,140 | 21,385 | 202,500 |
| 2024/02/08 | 21,140 | 21,335 | 21,000 | 21,200 | 225,600 |
| 2024/02/07 | 21,055 | 21,245 | 20,905 | 21,075 | 186,300 |
| 2024/02/06 | 21,335 | 21,430 | 21,185 | 21,205 | 255,400 |
| 2024/02/05 | 21,410 | 21,615 | 21,300 | 21,600 | 205,700 |
| 2024/02/02 | 21,165 | 21,285 | 21,060 | 21,090 | 150,100 |
| 2024/02/01 | 20,855 | 21,105 | 20,835 | 20,940 | 233,600 |
| 2024/01/31 | 21,300 | 21,415 | 21,125 | 21,355 | 262,700 |
| 2024/01/30 | 21,630 | 21,685 | 21,430 | 21,515 | 262,800 |
| 2024/01/29 | 21,800 | 21,930 | 21,595 | 21,845 | 169,300 |
| 2024/01/26 | 21,780 | 21,820 | 21,470 | 21,520 | 295,800 |
| 2024/01/25 | 21,510 | 21,795 | 21,445 | 21,695 | 207,400 |
| 2024/01/24 | 22,280 | 22,415 | 21,850 | 21,955 | 217,000 |
| 2024/01/23 | 22,100 | 22,665 | 22,100 | 22,515 | 329,000 |
| 2024/01/22 | 21,385 | 21,810 | 21,330 | 21,775 | 183,800 |
| 2024/01/19 | 21,320 | 21,745 | 21,320 | 21,525 | 268,800 |
| 2024/01/18 | 21,460 | 21,565 | 21,305 | 21,305 | 179,100 |
| 2024/01/17 | 21,555 | 21,900 | 21,525 | 21,525 | 243,000 |
| 2024/01/16 | 22,220 | 22,395 | 21,750 | 21,800 | 292,600 |
| 2024/01/15 | 22,700 | 22,700 | 22,150 | 22,400 | 231,900 |
| 2024/01/12 | 22,940 | 22,995 | 22,620 | 22,700 | 255,700 |
| 2024/01/11 | 22,925 | 22,980 | 22,415 | 22,670 | 344,300 |
| 2024/01/10 | 22,370 | 22,960 | 22,355 | 22,900 | 258,100 |
| 2024/01/09 | 22,200 | 22,815 | 22,130 | 22,455 | 269,900 |
| 2024/01/05 | 21,835 | 21,960 | 21,770 | 21,840 | 129,600 |
| 2024/01/04 | 21,795 | 21,925 | 21,625 | 21,920 | 251,800 |