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
2026/09/02 19,600 19,745 19,330 19,330 355,000
2026/09/01 19,820 19,910 19,430 19,830 267,900
2026/08/31 19,985 20,040 19,800 19,945 347,800
2026/08/28 19,870 20,115 19,790 19,875 235,500
2026/08/27 19,670 20,020 19,655 19,870 195,600
2026/08/26 19,975 20,120 19,705 19,775 238,800
2026/08/25 20,315 20,450 20,070 20,075 206,600
2026/08/24 20,105 20,475 19,990 20,085 164,500
2026/08/21 20,430 20,665 20,300 20,360 192,200
2026/08/20 20,415 20,775 20,255 20,485 366,800
2026/08/19 19,370 19,520 19,280 19,435 229,800
2026/08/18 19,435 19,565 19,155 19,370 170,200
2026/08/17 20,130 20,335 19,515 19,530 208,900
2026/08/14 19,900 20,290 19,875 20,130 225,200
2026/08/13 20,305 20,320 19,725 20,025 250,800
2026/08/12 20,185 20,410 20,045 20,320 331,600
2026/08/10 20,120 20,315 19,880 20,260 208,000
2026/08/07 19,560 19,945 19,445 19,910 229,500
2026/08/06 19,680 19,750 19,405 19,565 283,700
2026/08/05 19,445 19,715 19,220 19,450 318,000
2026/08/04 19,780 20,010 19,185 19,445 366,300
2026/08/03 19,625 19,710 19,160 19,635 365,600
2026/07/31 20,060 20,410 20,045 20,125 574,000
2026/07/30 21,280 21,530 20,635 20,970 444,100
2026/07/29 20,175 21,275 19,955 21,065 1,056,500
2026/07/28 19,100 19,420 18,975 19,085 471,500
2026/07/27 18,865 19,135 18,695 19,050 375,200
2026/07/24 18,395 18,650 18,325 18,570 220,700
2026/07/23 18,350 18,825 18,305 18,685 379,600
2026/07/22 18,395 18,650 18,320 18,530 428,700
2026/07/21 18,865 18,885 18,240 18,395 495,500
2026/07/17 19,500 19,605 18,710 18,755 642,800
2026/07/16 17,800 18,330 17,730 18,140 524,500
2026/07/15 17,675 17,685 17,420 17,590 238,700
2026/07/14 17,300 17,785 17,300 17,675 401,500
2026/07/13 16,975 17,655 16,900 17,530 396,100
2026/07/10 17,005 17,385 16,975 16,975 262,000
2026/07/09 17,000 17,170 16,950 17,090 220,300
2026/07/08 17,185 17,355 17,075 17,110 324,000
2026/07/07 17,820 17,865 17,380 17,380 279,900
2026/07/06 17,570 17,820 17,525 17,820 182,000
2026/07/03 17,315 17,770 17,075 17,540 193,800
2026/07/02 17,360 17,500 17,125 17,125 217,000
2026/07/01 17,270 17,395 17,015 17,160 176,400
2026/06/30 17,465 17,605 17,345 17,345 226,400
2026/06/29 17,465 17,535 17,210 17,410 271,500
2026/06/26 17,430 17,920 17,430 17,700 302,100
2026/06/25 16,925 17,420 16,750 17,340 245,600
2026/06/24 17,040 17,055 16,570 16,750 194,600
2026/06/23 17,255 17,275 17,030 17,030 199,400
2026/06/22 17,080 17,550 17,080 17,260 221,700
2026/06/19 17,090 17,325 17,055 17,205 364,600
2026/06/18 17,080 17,180 16,840 17,090 321,400
2026/06/17 16,780 16,970 16,615 16,920 252,300
2026/06/16 16,440 16,595 16,375 16,595 231,900
2026/06/15 16,935 17,205 16,330 16,375 303,400
2026/06/12 16,900 17,145 16,610 16,770 476,800
2026/06/11 16,020 17,220 15,890 16,885 623,400
2026/06/10 15,580 15,915 15,510 15,890 282,800
2026/06/09 15,525 15,765 15,320 15,575 357,900
2026/06/08 15,665 15,700 15,410 15,520 349,100
2026/06/05 15,900 16,000 15,615 15,665 370,700
2026/06/04 15,820 15,885 15,670 15,750 508,100
2026/06/03 16,280 16,385 16,100 16,100 352,100
2026/06/02 16,050 16,575 16,015 16,460 392,500
2026/06/01 16,555 16,645 16,085 16,205 278,000
2026/05/29 16,500 16,905 16,405 16,505 614,600
2026/05/28 16,675 16,780 16,525 16,605 196,600
2026/05/27 16,670 16,930 16,475 16,665 238,400
2026/05/26 16,545 16,620 16,315 16,565 195,300
2026/05/25 16,935 17,000 16,460 16,535 279,300
2026/05/22 17,000 17,085 16,880 16,890 190,500
2026/05/21 17,105 17,155 16,950 17,020 174,500
2026/05/20 17,055 17,180 16,755 16,890 365,100
2026/05/19 17,490 17,725 17,080 17,175 266,100
2026/05/18 17,190 17,430 17,000 17,410 393,800
2026/05/15 16,650 17,035 16,650 17,025 292,700
2026/05/14 17,045 17,350 16,670 16,670 311,100
2026/05/13 16,850 17,280 16,550 17,070 361,400
2026/05/12 16,265 16,725 16,250 16,690 361,100
2026/05/11 17,170 17,170 16,300 16,515 560,600
2026/05/08 17,005 17,500 16,970 17,295 455,900
2026/05/07 16,790 17,050 16,610 16,915 484,300
2026/05/01 16,340 16,700 16,325 16,645 245,900
2026/04/30 16,395 16,805 16,305 16,415 497,300
2026/04/28 16,550 16,695 16,380 16,530 343,000
2026/04/27 16,635 16,755 16,215 16,275 329,700
2026/04/24 16,775 16,895 16,160 16,620 645,800
2026/04/23 16,715 16,725 15,960 15,975 472,800
2026/04/22 17,145 17,190 16,750 16,855 360,200
2026/04/21 17,195 17,260 17,045 17,145 339,500
2026/04/20 17,100 17,180 16,980 17,105 262,600
2026/04/17 16,940 17,100 16,770 17,015 226,400
2026/04/16 16,605 17,135 16,605 17,025 323,700
2026/04/15 16,680 16,790 16,545 16,605 408,100
2026/04/14 16,630 16,725 16,455 16,525 332,800
2026/04/13 16,580 16,610 16,310 16,555 267,500
2026/04/10 16,900 17,080 16,620 16,620 279,700
2026/04/09 17,310 17,420 16,980 17,045 243,100
2026/04/08 17,200 17,415 17,165 17,255 399,800
2026/04/07 17,250 17,380 16,980 17,180 214,100
2026/04/06 17,185 17,395 17,150 17,230 208,400
2026/04/03 16,640 17,025 16,640 17,025 200,900
2026/03/27 16,310 16,460 16,170 16,295 323,700
2026/03/26 16,220 16,345 16,195 16,280 200,500
2026/03/25 16,480 16,480 16,180 16,180 302,100
2026/03/24 16,455 16,460 16,225 16,370 280,800
2026/03/23 16,030 16,345 16,030 16,215 346,000
2026/03/19 16,300 16,455 16,240 16,340 450,200
2026/03/18 16,660 16,745 16,590 16,660 248,200
2026/03/17 16,700 16,790 16,520 16,520 225,800
2026/03/16 16,315 16,785 16,240 16,630 381,600
2026/03/13 15,900 16,455 15,900 16,280 412,300
2026/03/12 16,185 16,435 16,075 16,435 380,400
2026/03/11 15,980 16,110 15,850 15,870 337,600
2026/03/10 16,345 16,440 16,055 16,080 365,500
2026/03/09 15,720 16,355 15,720 16,280 507,700
2026/03/06 16,055 16,440 16,050 16,275 338,400
2026/03/05 16,365 16,435 16,130 16,145 407,600
2026/03/04 16,000 16,285 15,965 16,220 374,600
2026/03/03 16,390 16,510 16,090 16,135 360,200
2026/03/02 16,625 16,680 16,330 16,680 266,600
2026/02/27 16,735 16,770 16,505 16,760 544,000
2026/02/26 16,895 16,940 16,600 16,690 303,100
2026/02/25 16,700 16,995 16,620 16,870 242,700
2026/02/24 16,505 16,920 16,500 16,715 301,900
2026/02/20 17,080 17,200 16,860 16,880 222,900
2026/02/19 16,950 17,395 16,900 17,275 228,800
2026/02/18 17,180 17,400 16,930 16,940 285,400
2026/02/17 16,950 17,010 16,795 16,960 295,400
2026/02/16 16,920 17,410 16,820 17,050 427,200
2026/02/13 17,615 17,710 16,755 16,755 486,300
2026/02/12 18,200 18,345 17,330 17,755 772,500
2026/02/10 18,705 18,835 18,450 18,800 420,300
2026/02/09 18,625 18,780 18,415 18,510 396,200
2026/02/06 18,290 18,425 18,175 18,425 271,000
2026/02/05 18,400 18,495 18,200 18,290 278,800
2026/02/04 17,780 18,035 17,755 18,005 293,200
2026/02/03 17,595 17,865 17,545 17,845 338,400
2026/02/02 17,590 17,685 17,405 17,545 331,400
2026/01/30 17,165 17,660 17,165 17,630 497,000
2026/01/29 17,040 17,200 16,850 17,105 319,400
2026/01/28 17,250 17,355 17,160 17,170 378,300
2026/01/27 17,450 17,565 17,350 17,350 333,700
2026/01/26 17,195 17,445 17,165 17,370 392,700
2026/01/23 17,155 17,250 17,105 17,180 205,600
2026/01/22 17,140 17,335 17,075 17,110 228,100
2026/01/21 16,855 16,985 16,695 16,970 231,600
2026/01/20 17,000 17,185 16,945 16,945 184,300
2026/01/19 17,035 17,215 16,890 17,215 180,400
2026/01/16 16,950 17,070 16,915 17,065 189,300
2026/01/15 16,690 16,995 16,670 16,980 237,100
2026/01/14 16,980 17,030 16,880 16,990 372,800
2026/01/13 16,870 16,945 16,785 16,885 258,100
2026/01/09 16,580 16,800 16,555 16,720 229,500
2026/01/08 16,595 16,665 16,465 16,555 246,100
2026/01/07 16,500 16,610 16,460 16,595 286,200
2026/01/06 17,015 17,425 16,865 17,110 447,700
2026/01/05 16,700 16,950 16,630 16,865 314,600
2025/12/30 16,820 16,895 16,480 16,535 212,300
2025/12/29 16,620 16,700 16,460 16,700 237,600
2025/12/26 16,635 16,700 16,575 16,700 145,400
2025/12/25 16,560 16,630 16,425 16,595 83,600
2025/12/24 16,760 16,975 16,540 16,560 196,400
2025/12/23 16,760 16,935 16,680 16,760 234,300
2025/12/22 16,600 16,670 16,510 16,660 175,900
2025/12/19 16,745 16,750 16,645 16,715 324,400
2025/12/18 16,690 16,725 16,520 16,550 226,100
2025/12/17 16,445 16,750 16,395 16,590 195,500
2025/12/16 16,700 16,760 16,495 16,495 207,200
2025/12/15 16,755 16,910 16,625 16,680 224,600
2025/12/12 16,680 16,760 16,605 16,695 225,500
2025/12/11 16,590 16,670 16,485 16,500 159,500
2025/12/10 16,600 16,710 16,530 16,590 237,500
2025/12/09 16,620 16,745 16,545 16,670 175,500
2025/12/08 16,580 16,790 16,540 16,590 294,200
2025/12/05 16,700 16,740 16,340 16,580 395,600
2025/12/04 16,200 16,615 16,185 16,605 380,500
2025/12/03 16,095 16,260 16,010 16,180 268,800
2025/12/02 16,320 16,360 16,110 16,275 283,000
2025/12/01 16,340 16,600 16,290 16,375 347,600
2025/11/28 16,140 16,570 16,140 16,495 349,100
2025/11/27 16,200 16,320 16,060 16,215 287,000
2025/11/26 15,830 16,300 15,745 16,195 523,900
2025/11/25 15,495 15,765 15,350 15,610 459,300
2025/11/21 15,090 15,375 15,050 15,245 352,000
2025/11/20 14,950 15,105 14,895 14,975 281,000
2025/11/19 15,150 15,280 14,930 14,930 564,900
2025/11/18 15,560 15,580 15,420 15,430 260,200
2025/11/17 15,970 16,030 15,435 15,585 360,900
2025/11/14 16,130 16,200 16,025 16,120 217,200
2025/11/13 15,870 16,075 15,855 16,075 195,400
2025/11/12 16,040 16,155 15,870 15,970 259,900
2025/11/11 16,145 16,170 15,980 16,040 289,900
2025/11/10 16,090 16,105 15,895 16,080 280,400
2025/11/07 16,005 16,085 15,910 16,075 331,300
2025/11/06 16,095 16,170 15,845 15,860 428,000
2025/11/05 16,480 16,525 16,060 16,125 276,200
2025/11/04 16,205 16,380 16,100 16,295 439,000
2025/10/31 16,450 16,520 16,165 16,205 447,900

このページの先頭へ