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
2026/03/04 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

このページの先頭へ