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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/16 | 23,410 | 24,290 | 23,315 | 24,155 | +455 | +1.9 | 372,700 |
| 4/15 | 23,595 | 23,840 | 23,320 | 23,700 | -390 | -1.6 | 263,400 |
| 4/12 | 23,760 | 24,845 | 23,565 | 24,090 | +610 | +2.6 | 545,400 |
| 4/11 | 22,250 | 23,545 | 22,190 | 23,480 | +1,090 | +4.9 | 373,000 |
| 4/10 | 22,285 | 22,540 | 22,285 | 22,390 | -15 | -0.1 | 116,200 |
| 4/9 | 22,150 | 22,445 | 22,105 | 22,405 | +245 | +1.1 | 156,500 |
| 4/8 | 22,075 | 22,320 | 22,050 | 22,160 | +90 | +0.4 | 165,200 |
| 4/5 | 21,890 | 22,075 | 21,760 | 22,070 | -50 | -0.2 | 290,600 |
| 4/4 | 22,400 | 22,500 | 22,080 | 22,120 | -340 | -1.5 | 273,900 |
| 4/3 | 22,730 | 22,730 | 22,370 | 22,460 | -275 | -1.2 | 229,000 |
| 4/2 | 22,910 | 22,910 | 22,525 | 22,735 | +270 | +1.2 | 299,100 |
| 4/1 | 22,980 | 23,065 | 22,385 | 22,465 | -385 | -1.7 | 248,500 |
| 3/29 | 22,710 | 22,900 | 22,610 | 22,850 | +245 | +1.1 | 255,900 |
| 3/28 | 22,440 | 22,665 | 22,410 | 22,605 | -120 | -0.5 | 229,900 |
| 3/27 | 22,565 | 22,860 | 22,390 | 22,725 | +360 | +1.6 | 260,800 |
| 3/26 | 22,400 | 22,490 | 22,190 | 22,365 | +20 | +0.1 | 172,900 |
| 3/25 | 22,690 | 22,890 | 22,335 | 22,345 | -310 | -1.4 | 226,800 |
| 3/22 | 22,670 | 22,770 | 22,430 | 22,655 | -190 | -0.8 | 232,500 |
| 3/21 | 22,875 | 22,985 | 22,770 | 22,845 | +150 | +0.7 | 280,100 |
| 3/19 | 22,410 | 22,715 | 22,345 | 22,695 | +245 | +1.1 | 221,400 |
| 3/18 | 22,160 | 22,490 | 22,050 | 22,450 | +260 | +1.2 | 347,800 |
| 3/15 | 21,750 | 22,400 | 21,680 | 22,190 | +305 | +1.4 | 428,700 |
| 3/14 | 21,630 | 22,035 | 21,600 | 21,885 | +235 | +1.1 | 331,000 |
| 3/13 | 21,750 | 21,955 | 21,450 | 21,650 | -10 | -0.1 | 372,200 |
| 3/12 | 20,900 | 21,725 | 20,820 | 21,660 | +860 | +4.1 | 459,400 |
| 3/11 | 20,600 | 20,835 | 20,540 | 20,800 | +300 | +1.5 | 234,500 |
| 3/8 | 20,150 | 20,590 | 20,150 | 20,500 | -75 | -0.4 | 397,300 |
| 3/7 | 20,600 | 20,735 | 20,490 | 20,575 | -125 | -0.6 | 292,100 |
▶︎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
