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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 28,185 | 28,235 | 27,505 | 27,815 | 264,500 |
| 2024/08/15 | 27,790 | 28,025 | 27,650 | 27,790 | 213,200 |
| 2024/08/14 | 27,030 | 27,575 | 26,935 | 27,555 | 190,900 |
| 2024/08/13 | 25,730 | 26,945 | 25,600 | 26,875 | 329,700 |
| 2024/08/09 | 27,350 | 27,565 | 26,555 | 27,080 | 314,600 |
| 2024/08/08 | 26,595 | 27,830 | 26,495 | 27,210 | 330,800 |
| 2024/08/07 | 26,110 | 27,155 | 25,940 | 26,860 | 470,500 |
| 2024/08/06 | 25,065 | 25,980 | 24,760 | 25,820 | 371,500 |
| 2024/08/05 | 24,155 | 25,025 | 23,400 | 23,565 | 493,700 |
| 2024/08/02 | 25,825 | 25,990 | 25,005 | 25,105 | 369,200 |
| 2024/08/01 | 26,400 | 26,465 | 25,780 | 26,135 | 433,800 |
| 2024/07/31 | 25,570 | 26,795 | 25,095 | 26,730 | 704,200 |
| 2024/07/30 | 26,670 | 26,700 | 25,895 | 26,385 | 1,054,600 |
| 2024/07/29 | 25,515 | 26,525 | 25,490 | 26,170 | 289,700 |
| 2024/07/26 | 25,500 | 25,595 | 25,140 | 25,240 | 251,800 |
| 2024/07/25 | 25,640 | 25,880 | 25,470 | 25,585 | 299,600 |
| 2024/07/24 | 25,585 | 26,020 | 25,440 | 25,765 | 340,600 |
| 2024/07/23 | 25,600 | 25,645 | 25,110 | 25,415 | 225,800 |
| 2024/07/22 | 25,400 | 25,730 | 25,270 | 25,560 | 235,600 |
| 2024/07/19 | 25,000 | 25,300 | 24,985 | 25,295 | 223,300 |
| 2024/07/18 | 25,285 | 25,820 | 25,090 | 25,190 | 253,300 |
| 2024/07/17 | 25,175 | 25,730 | 24,960 | 25,550 | 251,800 |
| 2024/07/16 | 25,240 | 25,520 | 24,835 | 24,915 | 244,300 |
| 2024/07/12 | 24,995 | 25,605 | 24,935 | 25,390 | 251,600 |
| 2024/07/11 | 24,900 | 25,180 | 24,750 | 25,050 | 221,800 |
| 2024/07/10 | 24,770 | 24,820 | 24,440 | 24,750 | 168,300 |
| 2024/07/09 | 24,570 | 24,790 | 24,365 | 24,760 | 159,200 |
| 2024/07/08 | 25,020 | 25,060 | 24,315 | 24,500 | 230,600 |
| 2024/07/05 | 24,550 | 24,950 | 24,435 | 24,880 | 170,400 |
| 2024/07/04 | 24,700 | 24,900 | 24,620 | 24,620 | 153,800 |
| 2024/07/03 | 24,820 | 24,930 | 24,645 | 24,775 | 187,000 |
| 2024/07/02 | 25,075 | 25,190 | 24,735 | 24,915 | 192,600 |
| 2024/07/01 | 25,085 | 25,200 | 24,825 | 25,065 | 202,100 |
| 2024/06/28 | 24,865 | 25,140 | 24,710 | 24,845 | 176,500 |
| 2024/06/27 | 25,085 | 25,125 | 24,740 | 24,890 | 186,000 |
| 2024/06/26 | 25,090 | 25,145 | 24,760 | 25,090 | 244,800 |
| 2024/06/25 | 24,955 | 25,345 | 24,930 | 24,990 | 264,800 |
| 2024/06/24 | 25,100 | 25,485 | 25,050 | 25,285 | 240,100 |
| 2024/06/21 | 25,600 | 25,965 | 25,355 | 25,445 | 308,000 |
| 2024/06/20 | 25,485 | 25,670 | 25,195 | 25,545 | 129,400 |
| 2024/06/19 | 25,300 | 25,700 | 25,300 | 25,490 | 133,200 |
| 2024/06/18 | 25,595 | 25,640 | 25,215 | 25,405 | 125,300 |
| 2024/06/17 | 25,300 | 25,360 | 25,075 | 25,155 | 164,800 |
| 2024/06/14 | 25,400 | 25,935 | 25,255 | 25,635 | 287,700 |
| 2024/06/13 | 26,375 | 26,495 | 25,840 | 25,900 | 231,600 |
| 2024/06/12 | 26,185 | 26,680 | 26,185 | 26,625 | 200,700 |
| 2024/06/11 | 26,090 | 26,590 | 26,090 | 26,400 | 151,700 |
| 2024/06/10 | 26,100 | 26,250 | 25,970 | 26,175 | 122,200 |
| 2024/06/07 | 26,005 | 26,290 | 26,005 | 26,190 | 182,200 |
| 2024/06/06 | 26,720 | 26,765 | 26,100 | 26,165 | 209,000 |
| 2024/06/05 | 26,500 | 26,610 | 26,220 | 26,395 | 251,900 |
| 2024/06/04 | 26,050 | 26,655 | 26,050 | 26,550 | 203,900 |
| 2024/06/03 | 25,950 | 26,315 | 25,835 | 26,230 | 193,300 |
| 2024/05/31 | 25,500 | 25,990 | 25,435 | 25,690 | 523,000 |
| 2024/05/30 | 25,180 | 25,730 | 25,105 | 25,675 | 178,600 |
| 2024/05/29 | 25,700 | 25,825 | 25,410 | 25,440 | 202,900 |
| 2024/05/28 | 25,730 | 26,070 | 25,625 | 25,985 | 175,000 |
| 2024/05/27 | 25,605 | 25,655 | 25,345 | 25,650 | 102,200 |
| 2024/05/24 | 25,150 | 25,520 | 25,110 | 25,445 | 142,200 |
| 2024/05/23 | 25,430 | 25,700 | 25,330 | 25,430 | 186,400 |
| 2024/05/22 | 25,600 | 25,965 | 25,520 | 25,795 | 166,800 |
| 2024/05/21 | 26,005 | 26,090 | 25,705 | 25,875 | 157,900 |
| 2024/05/20 | 26,150 | 26,420 | 25,880 | 25,960 | 203,500 |
| 2024/05/17 | 26,775 | 26,810 | 26,380 | 26,440 | 157,300 |
| 2024/05/16 | 26,500 | 26,855 | 26,355 | 26,835 | 192,000 |
| 2024/05/15 | 26,890 | 27,165 | 26,535 | 26,670 | 209,300 |
| 2024/05/14 | 26,805 | 26,990 | 26,230 | 26,625 | 206,300 |
| 2024/05/13 | 25,995 | 26,395 | 25,735 | 26,305 | 215,100 |
| 2024/05/10 | 25,765 | 26,015 | 25,725 | 25,850 | 132,800 |
| 2024/05/09 | 25,300 | 25,765 | 25,225 | 25,600 | 144,800 |
| 2024/05/08 | 25,350 | 25,470 | 25,105 | 25,225 | 257,300 |
| 2024/05/07 | 25,855 | 26,040 | 25,590 | 25,700 | 250,600 |
| 2024/05/02 | 25,985 | 25,985 | 25,615 | 25,835 | 161,100 |
| 2024/05/01 | 25,550 | 26,055 | 25,550 | 25,910 | 208,600 |
| 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 |