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
2020/12/30 24,180 24,330 24,020 24,085 120,400
2020/12/29 24,210 24,450 24,155 24,420 90,300
2020/12/28 24,310 24,445 24,165 24,350 73,700
2020/12/25 24,290 24,310 24,150 24,245 40,800
2020/12/24 24,295 24,340 23,980 24,245 96,300
2020/12/23 24,170 24,280 23,920 24,280 84,500
2020/12/22 24,245 24,360 24,000 24,160 107,800
2020/12/21 24,550 24,560 23,950 24,270 188,900
2020/12/18 24,245 24,360 23,800 23,860 211,000
2020/12/17 24,185 24,185 23,900 24,135 181,800
2020/12/16 24,475 24,475 23,940 24,035 129,900
2020/12/15 24,580 24,580 24,155 24,185 145,400
2020/12/14 24,440 24,540 24,240 24,240 122,200
2020/12/11 24,300 24,490 24,265 24,445 194,600
2020/12/10 24,410 24,425 24,130 24,350 136,400
2020/12/09 24,150 24,480 24,150 24,285 119,300
2020/12/08 24,450 24,450 24,305 24,420 157,400
2020/12/07 24,400 24,430 24,185 24,400 119,700
2020/12/04 24,350 24,420 24,130 24,395 147,700
2020/12/03 24,400 24,465 24,225 24,255 190,100
2020/12/02 24,940 25,040 24,405 24,495 345,500
2020/12/01 25,385 25,385 24,790 25,050 228,800
2020/11/30 24,655 25,215 24,435 24,740 486,600
2020/11/27 25,040 25,215 24,840 24,885 307,100
2020/11/26 24,420 24,825 24,250 24,805 206,700
2020/11/25 24,465 24,645 24,070 24,460 213,700
2020/11/24 23,945 24,405 23,735 24,315 383,400
2020/11/20 23,265 23,445 23,075 23,445 184,400
2020/11/19 22,815 23,430 22,815 23,380 329,800
2020/11/18 22,900 23,100 22,435 22,600 194,700
2020/11/17 22,800 22,865 22,305 22,500 324,100
2020/11/16 23,015 23,270 22,835 23,105 297,900
2020/11/13 23,780 23,830 23,090 23,390 264,200
2020/11/12 22,910 23,395 22,715 23,000 313,600
2020/11/11 22,785 22,880 22,310 22,585 390,600
2020/11/10 23,435 23,750 22,540 22,650 532,500
2020/11/09 24,815 25,050 24,455 24,665 228,000
2020/11/06 24,395 24,790 24,245 24,760 487,800
2020/11/05 23,835 23,880 23,475 23,590 287,600
2020/11/04 24,365 24,405 23,575 23,795 327,500
2020/11/02 24,000 24,085 23,645 24,035 237,500
2020/10/30 23,450 23,965 23,405 23,765 355,700
2020/10/29 23,430 24,080 23,320 23,810 434,800
2020/10/28 22,750 23,770 22,590 23,750 1,097,600
2020/10/27 20,000 20,440 19,970 20,300 334,500
2020/10/26 20,400 20,460 20,010 20,090 165,400
2020/10/23 20,280 20,380 20,180 20,330 140,100
2020/10/22 20,540 20,540 20,120 20,160 195,100
2020/10/21 20,860 20,860 20,380 20,380 193,300
2020/10/20 20,700 20,820 20,520 20,610 159,100
2020/10/19 20,660 20,760 20,550 20,600 198,600
2020/10/16 20,640 20,640 20,310 20,440 188,400
2020/10/15 20,820 20,890 20,620 20,630 107,300
2020/10/14 20,800 20,990 20,750 20,960 129,600
2020/10/13 20,800 20,820 20,610 20,720 177,500
2020/10/12 20,910 21,020 20,770 20,800 148,100
2020/10/09 21,390 21,470 21,140 21,220 122,700
2020/10/08 21,600 21,680 21,480 21,530 186,300
2020/10/07 21,290 21,490 21,160 21,390 213,300
2020/10/06 21,980 22,000 21,260 21,300 305,000
2020/10/05 21,740 21,970 21,480 21,860 349,300
2020/10/02 21,390 21,520 21,230 21,430 442,000
2020/09/30 21,150 21,270 20,720 20,720 367,000
2020/09/29 21,630 21,690 21,470 21,580 256,900
2020/09/28 21,600 21,600 21,230 21,510 367,100
2020/09/25 21,220 21,430 21,060 21,290 302,800
2020/09/24 21,350 21,520 21,150 21,230 257,400
2020/09/23 21,450 21,560 21,240 21,350 591,100
2020/09/18 20,990 21,160 20,890 21,080 295,800
2020/09/17 21,100 21,210 21,040 21,090 180,200
2020/09/16 21,120 21,280 21,030 21,270 171,800
2020/09/15 21,480 21,480 20,990 21,060 197,700
2020/09/14 21,410 21,450 21,300 21,340 127,000
2020/09/11 21,590 21,590 21,280 21,390 265,400
2020/09/10 21,400 21,430 21,090 21,260 154,400
2020/09/09 21,360 21,510 21,060 21,250 264,000
2020/09/08 21,700 21,700 21,450 21,700 111,700
2020/09/07 21,720 21,940 21,710 21,790 106,900
2020/09/04 22,110 22,240 21,920 22,080 186,800
2020/09/03 22,740 22,800 22,090 22,480 217,000
2020/09/02 22,650 22,670 22,110 22,240 139,900
2020/09/01 22,430 22,430 22,150 22,380 108,800
2020/08/31 22,170 22,490 22,170 22,450 207,500
2020/08/28 22,930 23,080 22,000 22,270 298,400
2020/08/27 22,910 23,050 22,710 22,880 186,700
2020/08/26 23,200 23,240 22,880 22,920 173,100
2020/08/25 23,400 23,400 23,160 23,250 174,300
2020/08/24 23,140 23,560 23,050 23,390 181,200
2020/08/21 23,130 23,130 22,860 23,000 154,800
2020/08/20 23,030 23,090 22,890 23,070 124,200
2020/08/19 23,130 23,330 23,000 23,040 277,200
2020/08/18 22,950 23,000 22,820 23,000 159,000
2020/08/17 22,890 22,900 22,690 22,790 117,700
2020/08/14 23,070 23,070 22,730 22,910 189,200
2020/08/13 22,730 23,000 22,580 22,980 293,600
2020/08/12 22,750 22,760 22,400 22,450 357,900
2020/08/11 22,860 22,990 22,650 22,860 329,200
2020/08/07 23,230 23,440 23,060 23,300 217,000
2020/08/06 23,570 23,620 23,260 23,500 252,800
2020/08/05 23,190 23,570 23,100 23,570 236,300
2020/08/04 23,300 23,670 23,170 23,380 383,800
2020/08/03 23,370 23,400 22,670 22,940 269,800
2020/07/31 23,240 23,240 22,810 23,000 583,200
2020/07/30 22,730 23,330 22,260 23,030 644,400
2020/07/29 22,400 22,500 21,770 22,260 918,000
2020/07/28 21,630 21,780 21,430 21,530 239,100
2020/07/27 21,110 21,800 21,100 21,720 345,900
2020/07/22 21,510 21,560 21,300 21,460 257,000
2020/07/21 21,590 21,670 21,340 21,550 246,000
2020/07/20 21,320 21,570 21,170 21,430 204,800
2020/07/17 21,330 21,440 21,200 21,290 111,000
2020/07/16 21,190 21,350 21,030 21,260 330,900
2020/07/15 21,630 21,630 21,270 21,420 261,000
2020/07/14 21,010 21,420 20,980 21,400 340,400
2020/07/13 21,120 21,130 20,900 21,090 238,400
2020/07/10 21,080 21,210 20,900 20,980 316,300
2020/07/09 21,340 21,520 21,210 21,400 271,000
2020/07/08 21,850 21,870 21,520 21,520 233,100
2020/07/07 21,980 21,990 21,620 21,910 315,400
2020/07/06 22,080 22,200 21,480 21,770 284,700
2020/07/03 21,800 22,140 21,720 22,010 328,500
2020/07/02 21,070 21,680 21,070 21,640 459,100
2020/07/01 20,860 20,950 20,500 20,880 183,300
2020/06/30 20,880 20,910 20,640 20,750 184,500
2020/06/29 20,610 20,770 20,470 20,610 141,300
2020/06/26 20,640 20,640 20,420 20,640 192,800
2020/06/25 20,400 20,630 20,300 20,520 394,300
2020/06/24 20,630 20,680 20,340 20,480 375,200
2020/06/23 20,800 20,910 20,560 20,720 300,300
2020/06/22 20,930 21,110 20,680 20,690 246,300
2020/06/19 21,180 21,250 20,790 20,820 297,200
2020/06/18 21,160 21,470 21,100 21,130 226,900
2020/06/17 20,810 21,260 20,800 21,150 348,600
2020/06/16 20,620 20,860 20,270 20,760 348,900
2020/06/15 20,500 20,770 20,220 20,220 356,100
2020/06/12 20,150 20,570 20,090 20,340 319,100
2020/06/11 19,800 20,390 19,690 20,340 463,100
2020/06/10 19,690 19,840 19,570 19,730 252,900
2020/06/09 19,700 19,850 19,690 19,830 219,500
2020/06/08 20,000 20,050 19,720 19,870 254,400
2020/06/05 20,130 20,280 19,890 19,920 221,400
2020/06/04 19,810 20,140 19,810 20,140 262,900
2020/06/03 20,180 20,200 19,870 20,060 271,600
2020/06/02 20,100 20,140 19,930 19,990 180,100
2020/06/01 19,450 20,010 19,370 19,950 174,900
2020/05/29 20,000 20,180 19,810 19,810 402,500
2020/05/28 19,360 19,910 19,250 19,910 396,300
2020/05/27 19,260 19,680 19,220 19,560 473,000
2020/05/26 20,220 20,270 19,550 19,740 532,500
2020/05/25 20,410 20,600 19,950 20,130 301,900
2020/05/22 20,190 20,520 20,100 20,410 445,200
2020/05/21 20,480 20,480 19,960 20,180 298,800
2020/05/20 20,220 20,420 19,950 20,240 427,700
2020/05/19 19,500 20,460 19,410 20,460 938,300
2020/05/18 18,810 19,300 18,760 19,000 477,900
2020/05/15 18,490 18,980 18,490 18,880 284,800
2020/05/14 18,430 18,640 18,310 18,380 277,600
2020/05/13 17,900 18,600 17,790 18,520 402,300
2020/05/12 18,000 18,170 17,680 17,850 409,700
2020/05/11 17,270 18,220 17,220 18,030 440,200
2020/05/08 16,890 17,270 16,750 17,150 423,400
2020/05/07 15,680 16,150 15,630 16,150 351,500
2020/05/01 15,720 16,000 15,460 15,540 213,800
2020/04/30 16,470 16,500 15,720 15,840 465,800
2020/04/28 16,030 16,340 15,820 16,070 246,700
2020/04/27 15,890 16,110 15,780 16,020 140,100
2020/04/24 15,820 16,240 15,710 16,090 257,000
2020/04/23 15,510 15,910 15,480 15,910 176,600
2020/04/22 15,780 15,810 15,400 15,550 253,100
2020/04/21 16,000 16,280 15,840 15,950 236,000
2020/04/20 16,100 16,410 16,100 16,120 119,900
2020/04/17 16,220 16,320 15,960 16,300 216,100
2020/04/16 16,060 16,150 15,530 15,620 270,000
2020/04/15 15,890 16,330 15,710 16,290 207,400
2020/04/14 15,440 15,970 15,340 15,970 169,000
2020/04/13 15,400 15,560 15,240 15,340 92,900
2020/04/10 15,400 15,530 14,940 15,460 150,700
2020/04/09 15,350 15,450 14,980 15,270 135,000
2020/04/08 15,500 15,540 15,210 15,520 287,100
2020/04/07 15,360 15,490 14,950 15,460 328,500
2020/04/06 14,820 15,460 14,560 15,430 296,100
2020/04/03 14,640 14,970 14,460 14,650 273,700
2020/04/02 15,080 15,340 14,860 15,040 217,700
2020/04/01 15,400 15,570 14,890 15,020 207,500
2020/03/31 15,940 16,000 15,380 15,440 225,600
2020/03/30 15,740 16,100 15,280 16,040 291,800
2020/03/27 15,850 16,100 15,570 15,890 368,200
2020/03/26 14,740 15,300 14,250 15,300 448,500
2020/03/25 14,580 14,800 14,110 14,670 345,200
2020/03/24 15,340 15,390 14,080 14,280 336,400
2020/03/23 14,960 15,200 14,610 15,180 430,200
2020/03/19 14,710 15,460 14,540 14,610 504,700
2020/03/18 14,430 14,980 14,290 14,430 356,100
2020/03/17 13,000 14,610 12,930 14,400 502,900
2020/03/16 13,940 14,160 13,230 13,240 495,400
2020/03/13 14,290 14,550 13,870 14,240 571,500
2020/03/12 14,860 15,040 14,470 14,890 652,900
2020/03/11 15,630 15,940 14,830 14,860 596,600
2020/03/10 15,140 16,140 14,960 15,910 697,700
2020/03/09 14,560 14,890 14,550 14,890 276,000
2020/03/06 14,890 15,120 14,810 14,930 219,400
2020/03/05 15,100 15,200 15,030 15,100 290,900
2020/03/04 14,690 14,910 14,550 14,800 205,700
2020/03/03 15,170 15,240 14,680 14,680 230,800
2020/03/02 14,950 15,250 14,880 15,070 316,200
2020/02/28 15,100 15,220 14,990 15,120 431,800
2020/02/27 15,420 15,490 15,170 15,260 278,600
2020/02/26 15,190 15,530 15,150 15,400 306,800
2020/02/25 15,150 15,320 15,050 15,150 359,100
2020/02/21 15,610 15,670 15,500 15,550 207,900
2020/02/20 15,500 15,610 15,390 15,550 198,100
2020/02/19 15,500 15,540 15,410 15,450 152,500
2020/02/18 15,770 15,790 15,450 15,470 150,500
2020/02/17 15,940 15,950 15,670 15,810 138,800
2020/02/14 16,500 16,680 15,760 15,960 367,900
2020/02/13 16,700 16,830 16,180 16,580 359,600
2020/02/12 18,100 18,170 17,700 17,730 214,800
2020/02/10 17,850 17,990 17,820 17,860 114,200
2020/02/07 17,950 18,080 17,910 18,000 186,600
2020/02/06 17,700 18,040 17,670 17,940 240,000
2020/02/05 17,200 17,400 17,200 17,300 113,700
2020/02/04 16,890 17,130 16,850 17,100 152,600
2020/02/03 16,670 16,880 16,640 16,800 122,500
2020/01/31 16,910 17,040 16,850 16,860 180,500
2020/01/30 16,770 16,780 16,470 16,630 156,000
2020/01/29 16,650 16,720 16,560 16,670 101,200
2020/01/28 16,710 16,810 16,570 16,750 172,300
2020/01/27 17,120 17,130 16,880 16,920 161,600
2020/01/24 17,360 17,380 17,180 17,320 103,000
2020/01/23 17,310 17,390 17,230 17,240 83,800
2020/01/22 17,490 17,550 17,400 17,450 116,100
2020/01/21 17,370 17,450 17,340 17,420 58,500
2020/01/20 17,440 17,650 17,440 17,480 79,300
2020/01/17 17,350 17,390 17,240 17,350 100,400
2020/01/16 17,400 17,500 17,200 17,350 116,400
2020/01/15 17,560 17,730 17,450 17,540 143,200
2020/01/14 17,460 17,460 17,250 17,390 114,500
2020/01/10 17,620 17,740 17,420 17,440 141,900
2020/01/09 17,670 17,760 17,330 17,530 179,600
2020/01/08 17,710 17,870 17,570 17,640 122,800
2020/01/07 17,650 18,080 17,620 18,030 152,600
2020/01/06 17,520 17,760 17,500 17,570 142,900

このページの先頭へ