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
2025/08/08 16,800 16,890 16,470 16,480 511,700
2025/08/07 16,400 16,830 16,395 16,810 681,100
2025/08/06 16,050 16,395 15,935 16,290 590,900
2025/08/05 16,385 16,430 16,155 16,215 740,500
2025/08/04 16,200 16,500 16,185 16,400 599,400
2025/08/01 16,500 17,225 16,455 16,590 1,507,100
2025/07/31 16,210 16,670 16,125 16,575 1,927,900
2025/07/30 17,400 17,400 16,425 16,425 2,073,800
2025/07/29 21,290 21,425 21,125 21,425 258,000
2025/07/28 21,565 21,630 21,335 21,475 221,100
2025/07/25 21,570 21,570 21,280 21,360 165,800
2025/07/24 21,500 21,755 21,375 21,570 254,500
2025/07/23 20,265 21,350 20,215 21,285 583,300
2025/07/22 20,150 20,345 19,815 19,845 235,800
2025/07/18 20,500 20,560 20,250 20,300 198,000
2025/07/17 20,070 20,480 19,965 20,450 158,200
2025/07/16 20,140 20,250 20,020 20,095 165,100
2025/07/15 20,205 20,330 19,970 20,095 215,200
2025/07/14 20,185 20,235 20,040 20,100 236,500
2025/07/11 20,200 20,545 20,135 20,545 356,100
2025/07/10 20,065 20,335 19,955 20,260 304,200
2025/07/09 20,105 20,295 20,030 20,035 236,000
2025/07/08 20,335 20,370 20,190 20,315 280,000
2025/07/07 20,475 20,555 20,175 20,270 176,800
2025/07/04 20,475 20,575 20,370 20,475 135,600
2025/07/03 20,700 20,775 20,550 20,660 182,000
2025/07/02 20,385 20,630 20,255 20,570 192,600
2025/07/01 20,710 20,850 20,350 20,350 198,900
2025/06/30 20,780 20,940 20,645 20,905 235,400
2025/06/27 20,455 20,675 20,420 20,600 339,800
2025/06/26 20,530 20,780 20,420 20,620 184,200
2025/06/25 20,950 20,985 20,370 20,530 200,200
2025/06/24 20,345 20,720 20,285 20,525 220,700
2025/06/23 20,000 20,200 19,905 20,180 168,300
2025/06/20 19,915 20,250 19,840 20,120 790,500
2025/06/19 20,480 20,490 19,900 19,930 179,700
2025/06/18 20,480 20,635 20,460 20,560 144,600
2025/06/17 20,500 20,555 20,380 20,380 165,800
2025/06/16 20,330 20,535 20,220 20,390 200,100
2025/06/13 21,270 21,270 20,290 20,395 328,800
2025/06/12 21,090 21,315 21,080 21,090 321,400
2025/06/11 21,660 21,700 20,990 21,005 276,300
2025/06/10 21,720 21,810 21,440 21,515 261,300
2025/06/09 21,395 21,850 21,295 21,850 282,800
2025/06/06 21,615 21,700 21,000 21,025 325,100
2025/06/05 21,165 21,480 21,095 21,355 399,900
2025/06/04 21,200 21,395 20,765 21,230 292,800
2025/06/03 20,730 21,135 20,680 21,040 339,200
2025/06/02 20,195 20,595 20,050 20,545 345,800
2025/05/30 20,090 20,580 20,020 20,565 426,600
2025/05/29 19,700 20,240 19,670 20,220 341,400
2025/05/28 19,500 19,815 19,470 19,705 491,700
2025/05/27 19,195 19,340 19,155 19,265 163,600
2025/05/26 19,510 19,550 19,120 19,135 285,200
2025/05/23 19,710 19,850 19,625 19,695 219,900
2025/05/22 19,500 19,720 19,470 19,700 251,800
2025/05/21 19,490 19,660 19,350 19,435 284,700
2025/05/20 19,160 19,480 19,145 19,210 333,700
2025/05/19 19,200 19,345 19,040 19,040 477,600
2025/05/16 19,795 19,905 19,500 19,735 291,100
2025/05/15 19,650 19,885 19,485 19,710 316,300
2025/05/14 19,850 20,075 19,625 19,765 317,700
2025/05/13 20,240 20,450 20,120 20,210 241,100
2025/05/12 20,080 20,150 19,930 20,105 199,300
2025/05/09 20,080 20,185 19,925 20,050 245,800
2025/05/08 19,815 20,100 19,560 19,680 246,300
2025/05/07 20,145 20,305 19,575 19,575 450,400
2025/05/02 20,330 20,690 20,275 20,550 248,300
2025/05/01 20,300 20,330 20,020 20,330 162,800
2025/04/30 19,940 20,185 19,680 20,185 532,600
2025/04/28 19,930 20,195 19,850 20,040 223,900
2025/04/25 19,475 20,130 19,405 20,055 548,400
2025/04/24 19,625 20,195 19,235 19,320 685,500
2025/04/23 20,455 20,570 20,105 20,105 569,000
2025/04/22 20,340 20,360 20,170 20,325 195,300
2025/04/21 20,305 20,500 20,005 20,285 209,900
2025/04/18 19,995 20,190 19,850 20,110 180,600
2025/04/17 19,800 20,020 19,750 19,970 335,800
2025/04/16 19,780 20,135 19,780 20,050 411,400
2025/04/15 19,925 19,940 19,555 19,780 278,900
2025/04/14 19,615 19,830 19,395 19,830 357,700
2025/04/11 20,085 20,170 19,080 19,580 573,700
2025/04/10 20,465 20,990 20,305 20,935 364,700
2025/04/09 20,660 20,780 19,410 19,665 626,300
2025/04/08 20,945 21,610 20,775 21,160 548,100
2025/04/07 20,600 21,095 20,105 20,445 878,300
2025/04/04 20,790 21,700 20,780 21,600 621,400
2025/04/03 20,600 20,865 20,510 20,695 393,800
2025/04/02 20,825 20,995 20,685 20,910 331,500
2025/04/01 21,175 21,380 20,565 20,610 369,800
2025/03/31 21,295 21,380 20,665 20,985 420,500
2025/03/28 21,730 22,130 21,380 21,605 304,100
2025/03/27 22,365 22,365 21,920 22,130 388,100
2025/03/26 22,430 22,435 22,065 22,365 344,100
2025/03/25 22,470 22,665 22,185 22,495 282,600
2025/03/24 22,160 22,730 22,150 22,640 360,900
2025/03/21 22,430 22,565 22,065 22,160 479,200
2025/03/19 22,085 22,730 22,040 22,550 254,100
2025/03/18 22,075 22,300 21,830 22,095 229,800
2025/03/17 21,720 22,020 21,720 21,870 208,400
2025/03/14 21,380 21,790 21,255 21,625 350,000
2025/03/13 21,920 22,345 21,595 21,595 337,700
2025/03/12 21,500 22,000 21,500 21,795 275,300
2025/03/11 21,600 22,325 21,445 22,000 510,600
2025/03/10 21,195 21,530 20,820 21,495 272,800
2025/03/07 21,000 21,245 20,850 21,110 283,500
2025/03/06 21,040 21,350 21,010 21,080 249,600
2025/03/05 20,380 21,090 20,255 21,020 247,200
2025/03/04 20,260 20,315 19,975 20,135 283,800
2025/03/03 20,500 20,535 20,205 20,410 157,100
2025/02/28 20,600 20,685 20,320 20,415 300,600
2025/02/27 20,600 20,770 20,470 20,770 162,900
2025/02/26 20,520 20,725 20,480 20,705 170,200
2025/02/25 19,990 20,520 19,990 20,420 259,700
2025/02/21 19,995 20,395 19,985 20,180 277,700
2025/02/20 20,375 20,375 20,080 20,125 344,100
2025/02/19 20,425 20,540 20,220 20,475 368,600
2025/02/18 19,815 20,650 19,780 20,500 380,000
2025/02/17 20,025 20,265 19,710 19,710 347,900
2025/02/14 20,900 20,995 20,440 20,525 319,100
2025/02/13 21,850 21,985 20,635 20,765 613,500
2025/02/12 21,945 22,100 21,390 21,420 449,100
2025/02/10 20,960 21,240 20,935 21,120 205,900
2025/02/07 20,860 21,140 20,750 20,920 280,200
2025/02/06 20,520 20,905 20,490 20,810 264,400
2025/02/05 20,980 21,170 20,505 20,705 264,700
2025/02/04 21,430 21,485 21,040 21,090 228,600
2025/02/03 21,555 21,605 21,015 21,300 245,800
2025/01/31 22,050 22,185 21,840 21,910 259,700
2025/01/30 22,275 22,385 22,060 22,110 145,200
2025/01/29 22,485 22,665 22,415 22,450 262,000
2025/01/28 22,095 22,545 22,020 22,395 339,900
2025/01/27 21,695 22,070 21,685 21,935 214,900
2025/01/24 20,905 22,200 20,780 21,645 458,800
2025/01/23 20,500 20,785 20,395 20,715 230,500
2025/01/22 20,770 20,855 20,530 20,735 230,100
2025/01/21 20,775 20,830 20,610 20,735 131,000
2025/01/20 20,775 20,865 20,615 20,680 252,800
2025/01/17 21,055 21,100 20,835 20,985 244,600
2025/01/16 21,070 21,290 20,935 21,140 234,300
2025/01/15 21,300 21,535 20,940 21,060 320,700
2025/01/14 20,600 21,010 20,560 20,900 381,100
2025/01/10 20,025 20,340 20,000 20,260 172,600
2025/01/09 20,305 20,440 20,120 20,260 260,900
2025/01/08 20,645 20,730 20,515 20,545 181,900
2025/01/07 21,040 21,085 20,680 20,755 244,700
2025/01/06 21,405 21,450 20,990 21,020 253,800
2024/12/30 21,580 21,590 21,255 21,390 150,400
2024/12/27 21,425 21,550 21,345 21,520 159,400
2024/12/26 21,250 21,500 21,215 21,500 169,600
2024/12/25 21,350 21,365 21,005 21,300 135,600
2024/12/24 21,155 21,400 21,145 21,310 97,300
2024/12/23 21,375 21,500 21,045 21,185 136,300
2024/12/20 21,100 21,350 21,040 21,145 944,000
2024/12/19 20,655 21,030 20,655 20,920 321,200
2024/12/18 21,065 21,185 20,800 20,900 301,200
2024/12/17 21,195 21,330 21,085 21,145 240,700
2024/12/16 21,110 21,255 20,975 21,005 182,400
2024/12/13 20,925 21,160 20,870 21,110 227,600
2024/12/12 21,210 21,225 21,030 21,105 205,200
2024/12/11 21,310 21,315 20,865 21,120 288,500
2024/12/10 21,460 21,530 21,140 21,285 136,300
2024/12/09 21,000 21,445 21,000 21,340 146,600
2024/12/06 21,330 21,400 21,125 21,125 122,800
2024/12/05 21,790 21,835 21,175 21,285 195,700
2024/12/04 21,545 21,815 21,545 21,645 163,600
2024/12/03 21,500 21,890 21,435 21,575 298,000
2024/12/02 20,945 21,485 20,835 21,450 197,500
2024/11/29 21,035 21,100 20,920 20,950 141,100
2024/11/28 21,015 21,095 20,900 21,010 150,800
2024/11/27 21,075 21,130 20,740 20,865 280,800
2024/11/26 21,595 21,810 21,260 21,655 269,500
2024/11/25 21,500 21,810 21,370 21,810 451,000
2024/11/22 21,025 21,490 20,990 21,335 328,400
2024/11/21 20,750 21,215 20,720 20,975 326,900
2024/11/20 20,670 20,925 20,555 20,655 379,600
2024/11/19 20,765 21,275 20,700 21,150 296,000
2024/11/18 20,845 21,130 20,805 20,895 291,200
2024/11/15 21,000 21,300 21,000 21,095 302,900
2024/11/14 20,960 21,135 20,765 20,765 338,200
2024/11/13 21,400 21,570 20,920 20,990 337,000
2024/11/12 21,730 21,910 21,480 21,480 387,000
2024/11/11 21,835 22,165 21,320 21,475 564,200
2024/11/08 23,380 23,555 22,835 22,835 212,100
2024/11/07 23,075 23,270 22,870 23,040 192,300
2024/11/06 23,300 23,625 23,090 23,260 234,300
2024/11/05 23,000 23,415 22,900 23,300 249,800
2024/11/01 22,985 23,130 22,640 22,900 311,000
2024/10/31 22,290 22,790 22,150 22,765 392,800
2024/10/30 22,000 22,830 21,625 22,170 728,900
2024/10/29 23,190 23,430 22,960 23,170 355,900
2024/10/28 23,055 23,430 22,845 23,335 250,600
2024/10/25 23,400 23,415 22,900 23,055 187,200
2024/10/24 23,065 23,455 23,005 23,330 211,900
2024/10/23 23,845 23,975 23,330 23,430 198,700
2024/10/22 24,390 24,390 23,835 23,850 155,500
2024/10/21 24,125 24,800 23,940 24,390 264,800
2024/10/18 23,975 24,530 23,970 24,025 280,200
2024/10/17 24,200 24,280 23,810 23,910 202,900
2024/10/16 24,120 24,445 23,900 24,015 224,500

このページの先頭へ