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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/10/15 | 24,600 | 24,600 | 24,150 | 24,330 | 477,700 |
| 2024/10/11 | 24,015 | 24,435 | 23,865 | 24,375 | 411,700 |
| 2024/10/10 | 25,140 | 25,285 | 24,075 | 24,100 | 388,300 |
| 2024/10/09 | 25,130 | 25,285 | 24,835 | 25,245 | 181,600 |
| 2024/10/08 | 25,100 | 25,370 | 25,000 | 25,000 | 211,400 |
| 2024/10/07 | 25,500 | 25,560 | 25,045 | 25,365 | 250,600 |
| 2024/10/04 | 24,570 | 25,385 | 24,415 | 25,220 | 480,700 |
| 2024/10/03 | 26,005 | 26,005 | 25,330 | 25,330 | 254,900 |
| 2024/10/02 | 26,200 | 26,300 | 25,415 | 25,505 | 365,500 |
| 2024/10/01 | 27,025 | 27,150 | 26,515 | 26,700 | 267,900 |
| 2024/09/30 | 26,395 | 27,190 | 26,350 | 27,170 | 319,700 |
| 2024/09/27 | 26,800 | 27,365 | 26,800 | 27,365 | 231,600 |
| 2024/09/26 | 26,680 | 26,900 | 26,435 | 26,885 | 229,100 |
| 2024/09/25 | 26,800 | 27,035 | 26,635 | 26,695 | 161,200 |
| 2024/09/24 | 26,290 | 26,790 | 26,290 | 26,745 | 223,100 |
| 2024/09/20 | 26,040 | 26,550 | 25,895 | 26,290 | 338,900 |
| 2024/09/19 | 25,480 | 25,705 | 25,305 | 25,600 | 213,900 |
| 2024/09/18 | 25,185 | 25,310 | 24,745 | 25,100 | 173,300 |
| 2024/09/17 | 25,155 | 25,330 | 24,860 | 25,085 | 263,300 |
| 2024/09/13 | 24,675 | 25,380 | 24,650 | 25,180 | 314,700 |
| 2024/09/12 | 25,205 | 25,265 | 24,805 | 24,975 | 247,300 |
| 2024/09/11 | 25,720 | 25,720 | 24,680 | 24,825 | 276,100 |
| 2024/09/10 | 25,500 | 25,965 | 25,305 | 25,765 | 229,900 |
| 2024/09/09 | 25,255 | 25,765 | 25,220 | 25,500 | 275,900 |
| 2024/09/06 | 25,980 | 26,500 | 25,920 | 26,185 | 218,900 |
| 2024/09/05 | 26,600 | 26,715 | 25,880 | 26,035 | 304,700 |
| 2024/09/04 | 26,925 | 27,330 | 26,765 | 26,920 | 250,300 |
| 2024/09/03 | 27,030 | 27,425 | 26,910 | 27,425 | 158,800 |
| 2024/09/02 | 27,330 | 27,395 | 26,750 | 26,865 | 138,700 |
| 2024/08/30 | 27,475 | 27,680 | 27,265 | 27,400 | 194,100 |
| 2024/08/29 | 26,890 | 27,680 | 26,835 | 27,620 | 212,800 |
| 2024/08/28 | 27,620 | 27,890 | 27,390 | 27,500 | 188,300 |
| 2024/08/27 | 27,890 | 27,980 | 27,355 | 27,730 | 134,300 |
| 2024/08/26 | 27,635 | 28,135 | 27,580 | 27,790 | 196,800 |
| 2024/08/23 | 28,140 | 28,205 | 27,615 | 27,920 | 196,500 |
| 2024/08/22 | 27,575 | 28,355 | 27,575 | 28,220 | 191,800 |
| 2024/08/21 | 28,360 | 28,730 | 27,570 | 27,570 | 343,300 |
| 2024/08/20 | 28,180 | 28,795 | 28,090 | 28,640 | 239,300 |
| 2024/08/19 | 27,450 | 28,215 | 27,380 | 27,780 | 162,100 |