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 |
|---|---|
| 27,165 (24/05/15) | 19,270 (23/09/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 27,165 (24/05/15) | 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) |
|---|---|---|---|---|---|---|---|
| 5/21 | 26,150 | 26,420 | 25,705 | 25,875 | -565 | -2.1 | 519,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 19,700 | 20,465 | 19,600 | 20,165 | +395 | +2.0 | 1,555,900 |
| 9/22 | 20,340 | 20,645 | 19,270 | 19,770 | -900 | -4.4 | 1,742,300 |
| 9/15 | 21,500 | 21,535 | 20,355 | 20,670 | -675 | -3.2 | 1,463,500 |
| 9/8 | 21,720 | 22,045 | 21,320 | 21,345 | -140 | -0.7 | 956,600 |
| 9/1 | 21,480 | 21,680 | 21,160 | 21,485 | +200 | +0.9 | 789,900 |
| 8/25 | 21,355 | 21,540 | 20,920 | 21,285 | -220 | -1.0 | 966,900 |
| 8/18 | 22,000 | 22,000 | 20,575 | 21,505 | -400 | -1.8 | 1,345,100 |
| 8/10 | 21,530 | 21,930 | 21,235 | 21,905 | +120 | +0.6 | 1,179,400 |
| 8/4 | 21,500 | 22,495 | 21,290 | 21,785 | +395 | +1.9 | 1,745,400 |
| 7/28 | 23,550 | 23,920 | 21,190 | 21,390 | -2,145 | -9.1 | 3,249,400 |
| 7/21 | 24,475 | 24,630 | 23,350 | 23,535 | -910 | -3.7 | 1,133,400 |
| 7/14 | 23,785 | 24,840 | 23,535 | 24,445 | +920 | +3.9 | 1,108,000 |
| 7/7 | 24,460 | 24,790 | 23,515 | 23,525 | -435 | -1.8 | 1,227,400 |
| 6/30 | 22,750 | 23,980 | 22,395 | 23,960 | +1,395 | +6.2 | 1,271,800 |
| 6/23 | 23,435 | 24,650 | 22,480 | 22,565 | -815 | -3.5 | 1,607,300 |
| 6/16 | 23,150 | 23,795 | 22,985 | 23,380 | +445 | +1.9 | 1,662,800 |
| 6/9 | 22,750 | 23,670 | 22,560 | 22,935 | +805 | +3.6 | 1,631,400 |
| 6/2 | 21,990 | 22,375 | 21,555 | 22,130 | +590 | +2.7 | 1,582,200 |
| 5/26 | 22,170 | 22,175 | 21,520 | 21,540 | -730 | -3.3 | 977,000 |
| 5/19 | 21,590 | 22,270 | 21,185 | 22,270 | +730 | +3.4 | 1,405,800 |
| 5/12 | 20,890 | 21,540 | 20,730 | 21,540 | +170 | +0.8 | 1,566,600 |
| 5/2 | 21,290 | 21,550 | 21,180 | 21,370 | +350 | +1.7 | 574,800 |
| 4/28 | 22,890 | 23,165 | 19,960 | 21,020 | -1,860 | -8.1 | 4,172,700 |
| 4/21 | 23,230 | 23,550 | 22,610 | 22,880 | -345 | -1.5 | 929,100 |
| 4/14 | 22,510 | 23,525 | 22,400 | 23,225 | +825 | +3.7 | 1,051,100 |
| 4/7 | 23,170 | 23,875 | 22,050 | 22,400 | -440 | -1.9 | 1,363,000 |
| 3/31 | 22,000 | 23,260 | 21,810 | 22,840 | +870 | +4.0 | 1,097,400 |
▶︎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