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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 25,950 | 26,315 | 25,835 | 26,230 | +540 | +2.1 | 193,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/30 | 25,700 | 25,900 | 25,495 | 25,815 | +715 | +2.9 | 316,100 |
| 4/26 | 24,850 | 25,200 | 24,740 | 25,100 | -250 | -1.0 | 340,300 |
| 4/25 | 25,195 | 25,510 | 24,990 | 25,350 | +245 | +1.0 | 393,900 |
| 4/24 | 25,145 | 25,735 | 24,250 | 25,105 | +960 | +4.0 | 951,100 |
| 4/23 | 24,000 | 24,190 | 23,775 | 24,145 | +340 | +1.4 | 334,900 |
| 4/22 | 23,290 | 23,840 | 23,200 | 23,805 | +605 | +2.6 | 376,500 |
| 4/19 | 23,550 | 23,790 | 23,125 | 23,200 | -740 | -3.1 | 374,200 |
| 4/18 | 23,450 | 24,190 | 23,405 | 23,940 | +235 | +1.0 | 323,300 |
| 4/17 | 24,135 | 24,320 | 23,540 | 23,705 | -450 | -1.9 | 392,400 |
▶︎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