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 |
|---|---|
| 25,735 (24/04/24) | 19,270 (23/09/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 25,735 (24/04/24) | 19,455 (24/02/14) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 25,700 | 25,900 | 25,495 | 25,815 | +715 | +2.9 | 632,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 23,290 | 25,735 | 23,200 | 25,100 | +1,900 | +8.2 | 2,396,700 |
| 4/19 | 23,595 | 24,320 | 23,125 | 23,200 | -890 | -3.7 | 1,726,000 |
| 4/12 | 22,075 | 24,845 | 22,050 | 24,090 | +2,020 | +9.2 | 1,356,300 |
| 4/5 | 22,980 | 23,065 | 21,760 | 22,070 | -780 | -3.4 | 1,341,100 |
| 3/29 | 22,690 | 22,900 | 22,190 | 22,850 | +195 | +0.9 | 1,146,300 |
| 3/22 | 22,160 | 22,985 | 22,050 | 22,655 | +465 | +2.1 | 1,081,800 |
| 3/15 | 20,600 | 22,400 | 20,540 | 22,190 | +1,690 | +8.2 | 1,825,800 |
| 3/8 | 20,630 | 20,765 | 20,150 | 20,500 | -120 | -0.6 | 1,424,900 |
| 3/1 | 20,410 | 21,120 | 20,350 | 20,620 | +90 | +0.4 | 1,486,000 |
| 2/22 | 20,085 | 20,890 | 19,975 | 20,530 | +65 | +0.3 | 1,312,100 |
| 2/16 | 20,930 | 21,660 | 19,455 | 20,465 | -920 | -4.3 | 3,020,900 |
| 2/9 | 21,410 | 21,615 | 20,905 | 21,385 | +295 | +1.4 | 1,075,500 |
| 2/2 | 21,800 | 21,930 | 20,835 | 21,090 | -430 | -2.0 | 1,078,500 |
| 1/26 | 21,385 | 22,665 | 21,330 | 21,520 | -5 | +0.0 | 1,233,000 |
| 1/19 | 22,700 | 22,700 | 21,305 | 21,525 | -1,175 | -5.2 | 1,215,400 |
| 1/12 | 22,200 | 22,995 | 22,130 | 22,700 | +860 | +3.9 | 1,128,000 |
| 1/5 | 21,795 | 21,960 | 21,625 | 21,840 | +5 | +0.0 | 381,400 |
| 12/29 | 22,185 | 22,185 | 21,605 | 21,835 | -195 | -0.9 | 556,000 |
| 12/22 | 21,630 | 22,155 | 21,140 | 22,030 | +505 | +2.4 | 1,029,500 |
| 12/15 | 22,355 | 22,575 | 20,610 | 21,525 | -515 | -2.3 | 1,582,900 |
| 12/8 | 22,595 | 23,075 | 21,970 | 22,040 | -580 | -2.6 | 908,200 |
| 12/1 | 22,600 | 22,965 | 22,330 | 22,620 | -85 | -0.4 | 806,700 |
| 11/24 | 22,510 | 22,855 | 22,330 | 22,705 | +195 | +0.9 | 610,800 |
| 11/17 | 22,610 | 23,135 | 22,150 | 22,510 | -100 | -0.4 | 1,052,000 |
| 11/10 | 22,975 | 22,980 | 22,245 | 22,610 | +25 | +0.1 | 1,189,800 |
| 11/2 | 21,355 | 23,060 | 21,150 | 22,585 | +1,065 | +5.0 | 1,518,600 |
| 10/27 | 20,370 | 21,685 | 20,090 | 21,520 | +950 | +4.6 | 1,887,200 |
| 10/20 | 20,510 | 20,990 | 20,340 | 20,570 | -220 | -1.1 | 948,900 |
| 10/13 | 20,765 | 21,125 | 20,420 | 20,790 | +175 | +0.9 | 897,300 |
| 10/6 | 20,350 | 20,800 | 19,825 | 20,615 | +450 | +2.2 | 1,528,100 |
▶︎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