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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 26,055 (24/05/01) | 19,270 (23/09/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 26,055 (24/05/01) | 19,455 (24/02/14) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 25,550 | 26,055 | 25,550 | 25,835 | +20 | +0.1 | 530,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 22,980 | 25,900 | 21,760 | 25,815 | +2,965 | +13.0 | 7,136,200 |
| 24/03 | 20,490 | 22,985 | 20,150 | 22,850 | +1,990 | +9.5 | 5,747,000 |
| 24/02 | 20,855 | 21,660 | 19,455 | 20,860 | -495 | -2.3 | 7,010,000 |
| 24/01 | 21,795 | 22,995 | 21,125 | 21,355 | -480 | -2.2 | 4,652,600 |
| 23/12 | 22,750 | 23,075 | 20,610 | 21,835 | -920 | -4.0 | 4,212,500 |
| 23/11 | 23,055 | 23,135 | 22,150 | 22,755 | +1,200 | +5.6 | 4,523,800 |
| 23/10 | 20,350 | 21,685 | 19,825 | 21,555 | +1,390 | +6.9 | 5,779,700 |
| 23/09 | 21,290 | 22,045 | 19,270 | 20,165 | -1,235 | -5.8 | 5,909,600 |
| 23/08 | 21,935 | 22,495 | 20,575 | 21,400 | -150 | -0.7 | 5,449,600 |
| 23/07 | 24,460 | 24,840 | 21,190 | 21,550 | -2,410 | -10.1 | 7,104,000 |
| 23/06 | 21,880 | 24,650 | 21,675 | 23,960 | +2,050 | +9.4 | 6,659,300 |
| 23/05 | 21,290 | 22,270 | 20,730 | 21,910 | +890 | +4.2 | 5,620,400 |
| 23/04 | 23,170 | 23,875 | 19,960 | 21,020 | -1,820 | -8.0 | 7,515,900 |
| 23/03 | 21,000 | 23,260 | 20,665 | 22,840 | +1,625 | +7.7 | 5,790,800 |
| 23/02 | 23,285 | 24,070 | 20,825 | 21,215 | -1,775 | -7.7 | 7,154,200 |
| 23/01 | 21,920 | 23,445 | 20,420 | 22,990 | +2,070 | +9.9 | 4,326,900 |
| 22/12 | 23,855 | 23,950 | 20,920 | 20,920 | -2,460 | -10.5 | 5,484,600 |
| 22/11 | 23,160 | 24,785 | 22,405 | 23,380 | +305 | +1.3 | 5,666,000 |
| 22/10 | 22,650 | 24,235 | 20,920 | 23,075 | +335 | +1.5 | 8,470,900 |
| 22/09 | 24,540 | 25,595 | 22,465 | 22,740 | -2,080 | -8.4 | 6,228,200 |
| 22/08 | 22,350 | 25,825 | 22,340 | 24,820 | +2,550 | +11.5 | 6,382,400 |
| 22/07 | 23,100 | 24,185 | 21,225 | 22,270 | -650 | -2.8 | 8,087,200 |
| 22/06 | 22,740 | 23,465 | 20,110 | 22,920 | +135 | +0.6 | 7,779,400 |
| 22/05 | 23,285 | 24,615 | 21,620 | 22,785 | -515 | -2.2 | 6,760,900 |
| 22/04 | 28,000 | 28,595 | 22,615 | 23,300 | -4,855 | -17.2 | 7,518,900 |
| 22/03 | 27,350 | 29,490 | 24,230 | 28,155 | +1,575 | +5.9 | 5,782,300 |
| 22/02 | 26,400 | 30,980 | 25,680 | 26,580 | +965 | +3.8 | 6,507,400 |
| 22/01 | 31,360 | 31,750 | 24,730 | 25,615 | -5,045 | -16.5 | 5,346,500 |
| 21/12 | 31,290 | 33,450 | 30,450 | 30,660 | -740 | -2.4 | 4,143,700 |
| 21/11 | 32,560 | 33,050 | 30,410 | 31,400 | -180 | -0.6 | 3,273,700 |
▶︎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