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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 21,025 | 21,490 | 20,990 | 21,335 | +360 | +1.7 | 328,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/8 | 25,100 | 25,370 | 25,000 | 25,000 | -365 | -1.4 | 211,400 |
| 10/7 | 25,500 | 25,560 | 25,045 | 25,365 | +145 | +0.6 | 250,600 |
| 10/4 | 24,570 | 25,385 | 24,415 | 25,220 | -110 | -0.4 | 480,700 |
| 10/3 | 26,005 | 26,005 | 25,330 | 25,330 | -175 | -0.7 | 254,900 |
| 10/2 | 26,200 | 26,300 | 25,415 | 25,505 | -1,195 | -4.5 | 365,500 |
| 10/1 | 27,025 | 27,150 | 26,515 | 26,700 | -470 | -1.7 | 267,900 |
| 9/30 | 26,395 | 27,190 | 26,350 | 27,170 | -195 | -0.7 | 319,700 |
| 9/27 | 26,800 | 27,365 | 26,800 | 27,365 | +480 | +1.8 | 231,600 |
| 9/26 | 26,680 | 26,900 | 26,435 | 26,885 | +190 | +0.7 | 229,100 |
| 9/25 | 26,800 | 27,035 | 26,635 | 26,695 | -50 | -0.2 | 161,200 |
| 9/24 | 26,290 | 26,790 | 26,290 | 26,745 | +455 | +1.7 | 223,100 |
| 9/20 | 26,040 | 26,550 | 25,895 | 26,290 | +690 | +2.7 | 338,900 |
| 9/19 | 25,480 | 25,705 | 25,305 | 25,600 | +500 | +2.0 | 213,900 |
| 9/18 | 25,185 | 25,310 | 24,745 | 25,100 | +15 | +0.1 | 173,300 |
| 9/17 | 25,155 | 25,330 | 24,860 | 25,085 | -95 | -0.4 | 263,300 |
| 9/13 | 24,675 | 25,380 | 24,650 | 25,180 | +205 | +0.8 | 314,700 |
| 9/12 | 25,205 | 25,265 | 24,805 | 24,975 | +150 | +0.6 | 247,300 |
| 9/11 | 25,720 | 25,720 | 24,680 | 24,825 | -940 | -3.7 | 276,100 |
| 9/10 | 25,500 | 25,965 | 25,305 | 25,765 | +265 | +1.0 | 229,900 |
| 9/9 | 25,255 | 25,765 | 25,220 | 25,500 | -685 | -2.6 | 275,900 |
| 9/6 | 25,980 | 26,500 | 25,920 | 26,185 | +150 | +0.6 | 218,900 |
| 9/5 | 26,600 | 26,715 | 25,880 | 26,035 | -885 | -3.3 | 304,700 |
| 9/4 | 26,925 | 27,330 | 26,765 | 26,920 | -505 | -1.8 | 250,300 |
| 9/3 | 27,030 | 27,425 | 26,910 | 27,425 | +560 | +2.1 | 158,800 |
| 9/2 | 27,330 | 27,395 | 26,750 | 26,865 | -535 | -2.0 | 138,700 |
| 8/30 | 27,475 | 27,680 | 27,265 | 27,400 | -220 | -0.8 | 194,100 |
| 8/29 | 26,890 | 27,680 | 26,835 | 27,620 | +120 | +0.4 | 212,800 |
| 8/28 | 27,620 | 27,890 | 27,390 | 27,500 | -230 | -0.8 | 188,300 |
| 8/27 | 27,890 | 27,980 | 27,355 | 27,730 | -60 | -0.2 | 134,300 |
| 8/26 | 27,635 | 28,135 | 27,580 | 27,790 | -130 | -0.5 | 196,800 |
▶︎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
