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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 28,795 (24/08/20) | 19,455 (24/02/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 28,795 (24/08/20) | 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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 21,015 | 21,095 | 20,900 | 21,010 | +145 | +0.7 | 150,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 20,385 | 20,720 | 20,340 | 20,570 | -15 | -0.1 | 217,000 |
| 10/19 | 20,490 | 20,840 | 20,490 | 20,585 | -280 | -1.3 | 236,100 |
| 10/18 | 20,930 | 20,990 | 20,630 | 20,865 | +110 | +0.5 | 198,300 |
| 10/17 | 20,785 | 20,910 | 20,680 | 20,755 | +115 | +0.6 | 147,800 |
| 10/16 | 20,510 | 20,740 | 20,510 | 20,640 | -150 | -0.7 | 149,700 |
| 10/13 | 20,715 | 20,890 | 20,680 | 20,790 | -255 | -1.2 | 189,500 |
| 10/12 | 20,665 | 21,125 | 20,645 | 21,045 | +430 | +2.1 | 217,300 |
| 10/11 | 20,850 | 20,895 | 20,420 | 20,615 | -205 | -1.0 | 245,500 |
| 10/10 | 20,765 | 20,840 | 20,560 | 20,820 | +205 | +1.0 | 245,000 |
| 10/6 | 20,740 | 20,740 | 20,430 | 20,615 | -35 | -0.2 | 211,300 |
| 10/5 | 20,455 | 20,800 | 20,380 | 20,650 | +470 | +2.3 | 395,900 |
| 10/4 | 20,180 | 20,275 | 19,950 | 20,180 | +140 | +0.7 | 326,000 |
| 10/3 | 20,100 | 20,180 | 19,825 | 20,040 | -10 | -0.1 | 271,500 |
| 10/2 | 20,350 | 20,405 | 19,900 | 20,050 | -115 | -0.6 | 323,400 |
| 9/29 | 20,450 | 20,465 | 20,050 | 20,165 | +50 | +0.3 | 323,000 |
| 9/28 | 20,215 | 20,290 | 19,960 | 20,115 | -60 | -0.3 | 359,400 |
| 9/27 | 19,620 | 20,190 | 19,600 | 20,175 | +485 | +2.5 | 359,000 |
| 9/26 | 19,950 | 20,045 | 19,630 | 19,690 | -120 | -0.6 | 290,800 |
| 9/25 | 19,700 | 19,950 | 19,630 | 19,810 | +40 | +0.2 | 223,700 |
| 9/22 | 19,500 | 19,950 | 19,370 | 19,770 | +280 | +1.4 | 443,000 |
| 9/21 | 19,830 | 19,855 | 19,270 | 19,490 | -550 | -2.7 | 487,400 |
| 9/20 | 20,545 | 20,600 | 20,025 | 20,040 | -430 | -2.1 | 337,300 |
| 9/19 | 20,340 | 20,645 | 20,300 | 20,470 | -200 | -1.0 | 474,600 |
| 9/15 | 20,675 | 20,955 | 20,355 | 20,670 | -505 | -2.4 | 749,600 |
| 9/14 | 21,150 | 21,345 | 21,095 | 21,175 | -105 | -0.5 | 313,600 |
| 9/13 | 21,500 | 21,500 | 21,235 | 21,280 | -225 | -1.1 | 144,500 |
| 9/12 | 21,375 | 21,535 | 21,220 | 21,505 | +310 | +1.5 | 126,700 |
| 9/11 | 21,500 | 21,500 | 21,090 | 21,195 | -150 | -0.7 | 129,100 |
| 9/8 | 21,570 | 21,755 | 21,320 | 21,345 | -335 | -1.6 | 202,300 |
| 9/7 | 21,985 | 21,995 | 21,660 | 21,680 | -310 | -1.4 | 180,500 |
▶︎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
