7309東証P貸借
業種 輸送用機器
シマノ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
27,165 (24/05/15) | 19,270 (23/09/21) |
年初来高値 | 年初来安値 |
---|---|
27,165 (24/05/15) | 19,455 (24/02/14) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/14 | 25,400 | 25,935 | 25,255 | 25,635 | -265 | -1.0 | 287,700 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/13 | 26,375 | 26,495 | 25,840 | 25,900 | -725 | -2.7 | 231,600 |
6/12 | 26,185 | 26,680 | 26,185 | 26,625 | +225 | +0.9 | 200,700 |
6/11 | 26,090 | 26,590 | 26,090 | 26,400 | +225 | +0.9 | 151,700 |
6/10 | 26,100 | 26,250 | 25,970 | 26,175 | -15 | -0.1 | 122,200 |
6/7 | 26,005 | 26,290 | 26,005 | 26,190 | +25 | +0.1 | 182,200 |
6/6 | 26,720 | 26,765 | 26,100 | 26,165 | -230 | -0.9 | 209,000 |
6/5 | 26,500 | 26,610 | 26,220 | 26,395 | -155 | -0.6 | 251,900 |
6/4 | 26,050 | 26,655 | 26,050 | 26,550 | +320 | +1.2 | 203,900 |
6/3 | 25,950 | 26,315 | 25,835 | 26,230 | +540 | +2.1 | 193,300 |
5/31 | 25,500 | 25,990 | 25,435 | 25,690 | +15 | +0.1 | 523,000 |
5/30 | 25,180 | 25,730 | 25,105 | 25,675 | +235 | +0.9 | 178,600 |
5/29 | 25,700 | 25,825 | 25,410 | 25,440 | -545 | -2.1 | 202,900 |
5/28 | 25,730 | 26,070 | 25,625 | 25,985 | +335 | +1.3 | 175,000 |
5/27 | 25,605 | 25,655 | 25,345 | 25,650 | +205 | +0.8 | 102,200 |
5/24 | 25,150 | 25,520 | 25,110 | 25,445 | +15 | +0.1 | 142,200 |
5/23 | 25,430 | 25,700 | 25,330 | 25,430 | -365 | -1.4 | 186,400 |
5/22 | 25,600 | 25,965 | 25,520 | 25,795 | -80 | -0.3 | 166,800 |
5/21 | 26,005 | 26,090 | 25,705 | 25,875 | -85 | -0.3 | 157,900 |
5/20 | 26,150 | 26,420 | 25,880 | 25,960 | -480 | -1.8 | 203,500 |
5/17 | 26,775 | 26,810 | 26,380 | 26,440 | -395 | -1.5 | 157,300 |
5/16 | 26,500 | 26,855 | 26,355 | 26,835 | +165 | +0.6 | 192,000 |
5/15 | 26,890 | 27,165 | 26,535 | 26,670 | +45 | +0.2 | 209,300 |
5/14 | 26,805 | 26,990 | 26,230 | 26,625 | +320 | +1.2 | 206,300 |
5/13 | 25,995 | 26,395 | 25,735 | 26,305 | +455 | +1.8 | 215,100 |
5/10 | 25,765 | 26,015 | 25,725 | 25,850 | +250 | +1.0 | 132,800 |
5/9 | 25,300 | 25,765 | 25,225 | 25,600 | +375 | +1.5 | 144,800 |
5/8 | 25,350 | 25,470 | 25,105 | 25,225 | -475 | -1.9 | 257,300 |
5/7 | 25,855 | 26,040 | 25,590 | 25,700 | -135 | -0.5 | 250,600 |
5/2 | 25,985 | 25,985 | 25,615 | 25,835 | -75 | -0.3 | 161,100 |
5/1 | 25,550 | 26,055 | 25,550 | 25,910 | +95 | +0.4 | 208,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて