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) |
|---|---|---|---|---|---|---|---|
| 7/10 | 24,770 | 24,820 | 24,440 | 24,750 | -10 | +0.0 | 168,300 |
| 7/9 | 24,570 | 24,790 | 24,365 | 24,760 | +260 | +1.1 | 159,200 |
| 7/8 | 25,020 | 25,060 | 24,315 | 24,500 | -380 | -1.5 | 230,600 |
| 7/5 | 24,550 | 24,950 | 24,435 | 24,880 | +260 | +1.1 | 170,400 |
| 7/4 | 24,700 | 24,900 | 24,620 | 24,620 | -155 | -0.6 | 153,800 |
| 7/3 | 24,820 | 24,930 | 24,645 | 24,775 | -140 | -0.6 | 187,000 |
| 7/2 | 25,075 | 25,190 | 24,735 | 24,915 | -150 | -0.6 | 192,600 |
| 7/1 | 25,085 | 25,200 | 24,825 | 25,065 | +220 | +0.9 | 202,100 |
| 6/28 | 24,865 | 25,140 | 24,710 | 24,845 | -45 | -0.2 | 176,500 |
| 6/27 | 25,085 | 25,125 | 24,740 | 24,890 | -200 | -0.8 | 186,000 |
| 6/26 | 25,090 | 25,145 | 24,760 | 25,090 | +100 | +0.4 | 244,800 |
| 6/25 | 24,955 | 25,345 | 24,930 | 24,990 | -295 | -1.2 | 264,800 |
| 6/24 | 25,100 | 25,485 | 25,050 | 25,285 | -160 | -0.6 | 240,100 |
| 6/21 | 25,600 | 25,965 | 25,355 | 25,445 | -100 | -0.4 | 308,000 |
| 6/20 | 25,485 | 25,670 | 25,195 | 25,545 | +55 | +0.2 | 129,400 |
| 6/19 | 25,300 | 25,700 | 25,300 | 25,490 | +85 | +0.3 | 133,200 |
| 6/18 | 25,595 | 25,640 | 25,215 | 25,405 | +250 | +1.0 | 125,300 |
| 6/17 | 25,300 | 25,360 | 25,075 | 25,155 | -480 | -1.9 | 164,800 |
| 6/14 | 25,400 | 25,935 | 25,255 | 25,635 | -265 | -1.0 | 287,700 |
| 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 |
▶︎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
