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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 28,140 | 28,205 | 27,615 | 27,920 | -300 | -1.1 | 196,500 |
| 8/22 | 27,575 | 28,355 | 27,575 | 28,220 | +650 | +2.4 | 191,800 |
| 8/21 | 28,360 | 28,730 | 27,570 | 27,570 | -1,070 | -3.7 | 343,300 |
| 8/20 | 28,180 | 28,795 | 28,090 | 28,640 | +860 | +3.1 | 239,300 |
| 8/19 | 27,450 | 28,215 | 27,380 | 27,780 | -35 | -0.1 | 162,100 |
| 8/16 | 28,185 | 28,235 | 27,505 | 27,815 | +25 | +0.1 | 264,500 |
| 8/15 | 27,790 | 28,025 | 27,650 | 27,790 | +235 | +0.9 | 213,200 |
| 8/14 | 27,030 | 27,575 | 26,935 | 27,555 | +680 | +2.5 | 190,900 |
| 8/13 | 25,730 | 26,945 | 25,600 | 26,875 | -205 | -0.8 | 329,700 |
| 8/9 | 27,350 | 27,565 | 26,555 | 27,080 | -130 | -0.5 | 314,600 |
| 8/8 | 26,595 | 27,830 | 26,495 | 27,210 | +350 | +1.3 | 330,800 |
| 8/7 | 26,110 | 27,155 | 25,940 | 26,860 | +1,040 | +4.0 | 470,500 |
| 8/6 | 25,065 | 25,980 | 24,760 | 25,820 | +2,255 | +9.6 | 371,500 |
| 8/5 | 24,155 | 25,025 | 23,400 | 23,565 | -1,540 | -6.1 | 493,700 |
| 8/2 | 25,825 | 25,990 | 25,005 | 25,105 | -1,030 | -3.9 | 369,200 |
| 8/1 | 26,400 | 26,465 | 25,780 | 26,135 | -595 | -2.2 | 433,800 |
| 7/31 | 25,570 | 26,795 | 25,095 | 26,730 | +345 | +1.3 | 704,200 |
| 7/30 | 26,670 | 26,700 | 25,895 | 26,385 | +215 | +0.8 | 1,054,600 |
| 7/29 | 25,515 | 26,525 | 25,490 | 26,170 | +930 | +3.7 | 289,700 |
| 7/26 | 25,500 | 25,595 | 25,140 | 25,240 | -345 | -1.4 | 251,800 |
| 7/25 | 25,640 | 25,880 | 25,470 | 25,585 | -180 | -0.7 | 299,600 |
| 7/24 | 25,585 | 26,020 | 25,440 | 25,765 | +350 | +1.4 | 340,600 |
| 7/23 | 25,600 | 25,645 | 25,110 | 25,415 | -145 | -0.6 | 225,800 |
| 7/22 | 25,400 | 25,730 | 25,270 | 25,560 | +265 | +1.1 | 235,600 |
| 7/19 | 25,000 | 25,300 | 24,985 | 25,295 | +105 | +0.4 | 223,300 |
| 7/18 | 25,285 | 25,820 | 25,090 | 25,190 | -360 | -1.4 | 253,300 |
| 7/17 | 25,175 | 25,730 | 24,960 | 25,550 | +635 | +2.6 | 251,800 |
| 7/16 | 25,240 | 25,520 | 24,835 | 24,915 | -475 | -1.9 | 244,300 |
| 7/12 | 24,995 | 25,605 | 24,935 | 25,390 | +340 | +1.4 | 251,600 |
| 7/11 | 24,900 | 25,180 | 24,750 | 25,050 | +300 | +1.2 | 221,800 |
▶︎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
