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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 25,950 | 26,315 | 25,835 | 26,230 | +540 | +2.1 | 193,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/24 | 21,300 | 22,125 | 20,980 | 21,970 | +695 | +3.3 | 1,143,800 |
| 3/17 | 21,385 | 21,600 | 20,665 | 21,275 | -185 | -0.9 | 1,350,700 |
| 3/10 | 21,595 | 22,020 | 21,385 | 21,460 | +80 | +0.4 | 1,340,000 |
| 3/3 | 21,050 | 21,480 | 20,990 | 21,380 | -25 | -0.1 | 1,602,800 |
| 2/24 | 21,795 | 22,005 | 20,920 | 21,405 | -475 | -2.2 | 1,357,400 |
| 2/17 | 23,260 | 23,405 | 20,825 | 21,880 | -1,660 | -7.1 | 3,445,700 |
| 2/10 | 24,060 | 24,070 | 23,280 | 23,540 | -405 | -1.7 | 858,400 |
| 2/3 | 23,220 | 23,960 | 22,890 | 23,945 | +810 | +3.5 | 1,078,900 |
| 1/27 | 22,100 | 23,375 | 21,810 | 23,135 | +1,515 | +7.0 | 1,128,400 |
| 1/20 | 21,330 | 22,470 | 20,905 | 21,620 | +60 | +0.3 | 1,092,800 |
| 1/13 | 21,140 | 22,110 | 20,995 | 21,560 | +835 | +4.0 | 989,500 |
| 1/6 | 21,920 | 21,920 | 20,420 | 20,725 | -195 | -0.9 | 786,100 |
| 12/30 | 21,180 | 21,585 | 20,920 | 20,920 | -295 | -1.4 | 747,800 |
| 12/23 | 22,025 | 22,290 | 20,950 | 21,215 | -915 | -4.1 | 1,191,100 |
| 12/16 | 23,050 | 23,825 | 22,100 | 22,130 | -1,100 | -4.7 | 1,779,600 |
| 12/9 | 23,195 | 23,325 | 22,480 | 23,230 | +150 | +0.7 | 1,197,600 |
| 12/2 | 24,035 | 24,175 | 23,060 | 23,080 | -1,095 | -4.5 | 2,054,400 |
| 11/25 | 23,010 | 24,595 | 22,945 | 24,175 | +785 | +3.4 | 986,500 |
| 11/18 | 24,250 | 24,785 | 23,255 | 23,390 | -735 | -3.1 | 1,331,300 |
| 11/11 | 22,820 | 24,325 | 22,795 | 24,125 | +1,540 | +6.8 | 1,124,800 |
| 11/4 | 22,975 | 23,180 | 22,405 | 22,585 | +120 | +0.5 | 1,038,700 |
| 10/28 | 21,200 | 23,255 | 21,160 | 22,465 | +1,520 | +7.3 | 3,065,700 |
| 10/21 | 22,820 | 23,100 | 20,920 | 20,945 | -2,250 | -9.7 | 2,709,100 |
| 10/14 | 23,545 | 23,720 | 22,820 | 23,195 | -750 | -3.1 | 885,300 |
| 10/7 | 22,650 | 24,235 | 22,590 | 23,945 | +1,205 | +5.3 | 1,509,600 |
| 9/30 | 23,305 | 23,785 | 22,465 | 22,740 | -910 | -3.9 | 2,037,600 |
| 9/22 | 23,910 | 24,570 | 23,180 | 23,650 | -270 | -1.1 | 931,800 |
| 9/16 | 24,975 | 25,475 | 23,870 | 23,920 | -1,470 | -5.8 | 1,453,200 |
▶︎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