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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 21,795 | 26,055 | 19,455 | 25,835 | +4,000 | +18.3 | 25,076,600 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 21,920 | 24,840 | 19,270 | 21,835 | +915 | +4.4 | 70,046,700 |
| 2022 | 31,360 | 31,750 | 20,110 | 20,920 | -9,740 | -31.8 | 80,014,700 |
| 2021 | 24,380 | 35,550 | 23,180 | 30,660 | +6,575 | +27.3 | 58,738,600 |
| 2020 | 17,520 | 25,385 | 12,930 | 24,085 | +6,315 | +35.5 | 64,400,700 |
| 2019 | 15,120 | 18,840 | 14,630 | 17,770 | +2,250 | +14.5 | 42,420,300 |
| 2018 | 15,990 | 18,700 | 13,840 | 15,520 | -330 | -2.1 | 56,162,900 |
| 2017 | 18,440 | 19,340 | 14,390 | 15,850 | -2,490 | -13.6 | 60,658,600 |
| 2016 | 18,420 | 19,770 | 13,670 | 18,340 | -320 | -1.7 | 70,952,200 |
| 2015 | 15,600 | 20,200 | 13,240 | 18,660 | +3,010 | +19.2 | 75,342,900 |
| 2014 | 9,050 | 16,960 | 7,800 | 15,650 | +6,620 | +73.3 | 49,708,900 |
| 2013 | 5,680 | 9,350 | 5,670 | 9,030 | +3,510 | +63.6 | 42,490,600 |
| 2012 | 3,785 | 5,950 | 3,580 | 5,520 | +1,780 | +47.6 | 42,465,700 |
| 2011 | 4,195 | 4,485 | 3,310 | 3,740 | -390 | -9.4 | 44,281,100 |
| 2010 | 3,765 | 4,640 | 3,415 | 4,130 | +410 | +11.0 | 52,476,700 |
| 2009 | 3,560 | 4,200 | 2,700 | 3,720 | +210 | +6.0 | 67,505,900 |
| 2008 | 3,970 | 5,500 | 2,185 | 3,510 | -540 | -13.3 | 90,361,400 |
| 2007 | 3,480 | 4,330 | 3,360 | 4,050 | +600 | +17.4 | 54,368,300 |
| 2006 | 3,110 | 3,820 | 3,050 | 3,450 | +350 | +11.3 | 38,227,500 |
| 2005 | 2,930 | 3,690 | 2,740 | 3,100 | +175 | +6.0 | 43,847,000 |
| 2004 | 2,225 | 2,945 | 2,075 | 2,925 | +705 | +31.8 | 32,753,100 |
| 2003 | 1,775 | 2,415 | 1,500 | 2,220 | +420 | +23.3 | 44,882,600 |
| 2002 | 1,505 | 1,886 | 1,458 | 1,800 | +310 | +20.8 | 33,680,600 |
| 2001 | 2,300 | 2,350 | 1,245 | 1,490 | -755 | -33.6 | 34,241,900 |
| 2000 | 1,860 | 2,665 | 1,628 | 2,245 | +445 | +24.7 | 30,898,700 |
| 1999 | 2,865 | 3,300 | 1,730 | 1,800 | -1,115 | -38.3 | 35,584,100 |
| 1998 | 2,360 | 3,700 | 2,200 | 2,915 | +515 | +21.5 | 34,048,000 |
| 1997 | 1,960 | 2,970 | 1,710 | 2,400 | +430 | +21.8 | 76,785,000 |
| 1996 | 1,950 | 2,180 | 1,760 | 1,970 | +150 | +8.2 | 34,793,000 |
| 1995 | 1,940 | 2,030 | 1,380 | 1,820 | -130 | -6.7 | 30,022,000 |
| 1994 | 2,840 | 2,940 | 1,750 | 1,950 | -870 | -30.9 | 48,387,000 |
▶︎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