7309 (株)シマノ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-06-23 | 20,000 | 20,200 | 19,905 | 20,180 | 168,300 | 20,180 |
| 2025-06-20 | 19,915 | 20,250 | 19,840 | 20,120 | 790,500 | 20,120 |
| 2025-06-19 | 20,480 | 20,490 | 19,900 | 19,930 | 179,700 | 19,930 |
| 2025-06-18 | 20,480 | 20,635 | 20,460 | 20,560 | 144,600 | 20,560 |
| 2025-06-17 | 20,500 | 20,555 | 20,380 | 20,380 | 165,800 | 20,380 |
| 2025-06-16 | 20,330 | 20,535 | 20,220 | 20,390 | 200,100 | 20,390 |
| 2025-06-13 | 21,270 | 21,270 | 20,290 | 20,395 | 328,800 | 20,395 |
| 2025-06-12 | 21,090 | 21,315 | 21,080 | 21,090 | 321,400 | 21,090 |
| 2025-06-11 | 21,660 | 21,700 | 20,990 | 21,005 | 276,300 | 21,005 |
| 2025-06-10 | 21,720 | 21,810 | 21,440 | 21,515 | 261,300 | 21,515 |
| 2025-06-09 | 21,395 | 21,850 | 21,295 | 21,850 | 282,800 | 21,850 |
| 2025-06-06 | 21,615 | 21,700 | 21,000 | 21,025 | 325,100 | 21,025 |
| 2025-06-05 | 21,165 | 21,480 | 21,095 | 21,355 | 399,900 | 21,355 |
| 2025-06-04 | 21,200 | 21,395 | 20,765 | 21,230 | 292,800 | 21,230 |
| 2025-06-03 | 20,730 | 21,135 | 20,680 | 21,040 | 339,200 | 21,040 |
| 2025-06-02 | 20,195 | 20,595 | 20,050 | 20,545 | 345,800 | 20,545 |
| 2025-05-30 | 20,090 | 20,580 | 20,020 | 20,565 | 426,600 | 20,565 |
| 2025-05-29 | 19,700 | 20,240 | 19,670 | 20,220 | 341,400 | 20,220 |
| 2025-05-28 | 19,500 | 19,815 | 19,470 | 19,705 | 491,700 | 19,705 |
| 2025-05-27 | 19,195 | 19,340 | 19,155 | 19,265 | 163,600 | 19,265 |
| 2025-05-26 | 19,510 | 19,550 | 19,120 | 19,135 | 285,200 | 19,135 |
| 2025-05-23 | 19,710 | 19,850 | 19,625 | 19,695 | 219,900 | 19,695 |
| 2025-05-22 | 19,500 | 19,720 | 19,470 | 19,700 | 251,800 | 19,700 |
| 2025-05-21 | 19,490 | 19,660 | 19,350 | 19,435 | 284,700 | 19,435 |
| 2025-05-20 | 19,160 | 19,480 | 19,145 | 19,210 | 333,700 | 19,210 |
| 2025-05-19 | 19,200 | 19,345 | 19,040 | 19,040 | 477,600 | 19,040 |
| 2025-05-16 | 19,795 | 19,905 | 19,500 | 19,735 | 291,100 | 19,735 |
| 2025-05-15 | 19,650 | 19,885 | 19,485 | 19,710 | 316,300 | 19,710 |
| 2025-05-14 | 19,850 | 20,075 | 19,625 | 19,765 | 317,700 | 19,765 |
| 2025-05-13 | 20,240 | 20,450 | 20,120 | 20,210 | 241,100 | 20,210 |
| 2025-05-12 | 20,080 | 20,150 | 19,930 | 20,105 | 199,300 | 20,105 |
| 2025-05-09 | 20,080 | 20,185 | 19,925 | 20,050 | 245,800 | 20,050 |
| 2025-05-08 | 19,815 | 20,100 | 19,560 | 19,680 | 246,300 | 19,680 |
| 2025-05-07 | 20,145 | 20,305 | 19,575 | 19,575 | 450,400 | 19,575 |
| 2025-05-02 | 20,330 | 20,690 | 20,275 | 20,550 | 248,300 | 20,550 |
| 2025-05-01 | 20,300 | 20,330 | 20,020 | 20,330 | 162,800 | 20,330 |
| 2025-04-30 | 19,940 | 20,185 | 19,680 | 20,185 | 532,600 | 20,185 |
| 2025-04-28 | 19,930 | 20,195 | 19,850 | 20,040 | 223,900 | 20,040 |
| 2025-04-25 | 19,475 | 20,130 | 19,405 | 20,055 | 548,400 | 20,055 |
| 2025-04-24 | 19,625 | 20,195 | 19,235 | 19,320 | 685,500 | 19,320 |
| 2025-04-23 | 20,455 | 20,570 | 20,105 | 20,105 | 569,000 | 20,105 |
| 2025-04-22 | 20,340 | 20,360 | 20,170 | 20,325 | 195,300 | 20,325 |
| 2025-04-21 | 20,305 | 20,500 | 20,005 | 20,285 | 209,900 | 20,285 |
| 2025-04-18 | 19,995 | 20,190 | 19,850 | 20,110 | 180,600 | 20,110 |
| 2025-04-17 | 19,800 | 20,020 | 19,750 | 19,970 | 335,800 | 19,970 |
| 2025-04-16 | 19,780 | 20,135 | 19,780 | 20,050 | 411,400 | 20,050 |
| 2025-04-15 | 19,925 | 19,940 | 19,555 | 19,780 | 278,900 | 19,780 |
| 2025-04-14 | 19,615 | 19,830 | 19,395 | 19,830 | 357,700 | 19,830 |
| 2025-04-11 | 20,085 | 20,170 | 19,080 | 19,580 | 573,700 | 19,580 |
| 2025-04-10 | 20,465 | 20,990 | 20,305 | 20,935 | 364,700 | 20,935 |
| 2025-04-09 | 20,660 | 20,780 | 19,410 | 19,665 | 626,300 | 19,665 |
| 2025-04-08 | 20,945 | 21,610 | 20,775 | 21,160 | 548,100 | 21,160 |
| 2025-04-07 | 20,600 | 21,095 | 20,105 | 20,445 | 878,300 | 20,445 |
| 2025-04-04 | 20,790 | 21,700 | 20,780 | 21,600 | 621,400 | 21,600 |
| 2025-04-03 | 20,600 | 20,865 | 20,510 | 20,695 | 393,800 | 20,695 |
| 2025-04-02 | 20,825 | 20,995 | 20,685 | 20,910 | 331,500 | 20,910 |
| 2025-04-01 | 21,175 | 21,380 | 20,565 | 20,610 | 369,800 | 20,610 |
| 2025-03-31 | 21,295 | 21,380 | 20,665 | 20,985 | 420,500 | 20,985 |
| 2025-03-28 | 21,730 | 22,130 | 21,380 | 21,605 | 304,100 | 21,605 |
| 2025-03-27 | 22,365 | 22,365 | 21,920 | 22,130 | 388,100 | 22,130 |
| 2025-03-26 | 22,430 | 22,435 | 22,065 | 22,365 | 344,100 | 22,365 |
| 2025-03-25 | 22,470 | 22,665 | 22,185 | 22,495 | 282,600 | 22,495 |
| 2025-03-24 | 22,160 | 22,730 | 22,150 | 22,640 | 360,900 | 22,640 |
| 2025-03-21 | 22,430 | 22,565 | 22,065 | 22,160 | 479,200 | 22,160 |
| 2025-03-19 | 22,085 | 22,730 | 22,040 | 22,550 | 254,100 | 22,550 |
| 2025-03-18 | 22,075 | 22,300 | 21,830 | 22,095 | 229,800 | 22,095 |
| 2025-03-17 | 21,720 | 22,020 | 21,720 | 21,870 | 208,400 | 21,870 |
| 2025-03-14 | 21,380 | 21,790 | 21,255 | 21,625 | 350,000 | 21,625 |
| 2025-03-13 | 21,920 | 22,345 | 21,595 | 21,595 | 337,700 | 21,595 |
| 2025-03-12 | 21,500 | 22,000 | 21,500 | 21,795 | 275,300 | 21,795 |
| 2025-03-11 | 21,600 | 22,325 | 21,445 | 22,000 | 510,600 | 22,000 |
| 2025-03-10 | 21,195 | 21,530 | 20,820 | 21,495 | 272,800 | 21,495 |
| 2025-03-07 | 21,000 | 21,245 | 20,850 | 21,110 | 283,500 | 21,110 |
| 2025-03-06 | 21,040 | 21,350 | 21,010 | 21,080 | 249,600 | 21,080 |
| 2025-03-05 | 20,380 | 21,090 | 20,255 | 21,020 | 247,200 | 21,020 |
| 2025-03-04 | 20,260 | 20,315 | 19,975 | 20,135 | 283,800 | 20,135 |
| 2025-03-03 | 20,500 | 20,535 | 20,205 | 20,410 | 157,100 | 20,410 |
| 2025-02-28 | 20,600 | 20,685 | 20,320 | 20,415 | 300,600 | 20,415 |
| 2025-02-27 | 20,600 | 20,770 | 20,470 | 20,770 | 162,900 | 20,770 |
| 2025-02-26 | 20,520 | 20,725 | 20,480 | 20,705 | 170,200 | 20,705 |
| 2025-02-25 | 19,990 | 20,520 | 19,990 | 20,420 | 259,700 | 20,420 |
| 2025-02-21 | 19,995 | 20,395 | 19,985 | 20,180 | 277,700 | 20,180 |
| 2025-02-20 | 20,375 | 20,375 | 20,080 | 20,125 | 344,100 | 20,125 |
| 2025-02-19 | 20,425 | 20,540 | 20,220 | 20,475 | 368,600 | 20,475 |
| 2025-02-18 | 19,815 | 20,650 | 19,780 | 20,500 | 380,000 | 20,500 |
| 2025-02-17 | 20,025 | 20,265 | 19,710 | 19,710 | 347,900 | 19,710 |
| 2025-02-14 | 20,900 | 20,995 | 20,440 | 20,525 | 319,100 | 20,525 |
| 2025-02-13 | 21,850 | 21,985 | 20,635 | 20,765 | 613,500 | 20,765 |
| 2025-02-12 | 21,945 | 22,100 | 21,390 | 21,420 | 449,100 | 21,420 |
| 2025-02-10 | 20,960 | 21,240 | 20,935 | 21,120 | 205,900 | 21,120 |
| 2025-02-07 | 20,860 | 21,140 | 20,750 | 20,920 | 280,200 | 20,920 |
| 2025-02-06 | 20,520 | 20,905 | 20,490 | 20,810 | 264,400 | 20,810 |
| 2025-02-05 | 20,980 | 21,170 | 20,505 | 20,705 | 264,700 | 20,705 |
| 2025-02-04 | 21,430 | 21,485 | 21,040 | 21,090 | 228,600 | 21,090 |
| 2025-02-03 | 21,555 | 21,605 | 21,015 | 21,300 | 245,800 | 21,300 |
| 2025-01-31 | 22,050 | 22,185 | 21,840 | 21,910 | 259,700 | 21,910 |
| 2025-01-30 | 22,275 | 22,385 | 22,060 | 22,110 | 145,200 | 22,110 |
| 2025-01-29 | 22,485 | 22,665 | 22,415 | 22,450 | 262,000 | 22,450 |
| 2025-01-28 | 22,095 | 22,545 | 22,020 | 22,395 | 339,900 | 22,395 |
| 2025-01-27 | 21,695 | 22,070 | 21,685 | 21,935 | 214,900 | 21,935 |
| 2025-01-24 | 20,905 | 22,200 | 20,780 | 21,645 | 458,800 | 21,645 |
| 2025-01-23 | 20,500 | 20,785 | 20,395 | 20,715 | 230,500 | 20,715 |
| 2025-01-22 | 20,770 | 20,855 | 20,530 | 20,735 | 230,100 | 20,735 |
| 2025-01-21 | 20,775 | 20,830 | 20,610 | 20,735 | 131,000 | 20,735 |
| 2025-01-20 | 20,775 | 20,865 | 20,615 | 20,680 | 252,800 | 20,680 |
| 2025-01-17 | 21,055 | 21,100 | 20,835 | 20,985 | 244,600 | 20,985 |
| 2025-01-16 | 21,070 | 21,290 | 20,935 | 21,140 | 234,300 | 21,140 |
| 2025-01-15 | 21,300 | 21,535 | 20,940 | 21,060 | 320,700 | 21,060 |
| 2025-01-14 | 20,600 | 21,010 | 20,560 | 20,900 | 381,100 | 20,900 |
| 2025-01-10 | 20,025 | 20,340 | 20,000 | 20,260 | 172,600 | 20,260 |
| 2025-01-09 | 20,305 | 20,440 | 20,120 | 20,260 | 260,900 | 20,260 |
| 2025-01-08 | 20,645 | 20,730 | 20,515 | 20,545 | 181,900 | 20,545 |
| 2025-01-07 | 21,040 | 21,085 | 20,680 | 20,755 | 244,700 | 20,755 |
| 2025-01-06 | 21,405 | 21,450 | 20,990 | 21,020 | 253,800 | 21,020 |
分割・併合履歴 ： [1991-11-15]1株→1.1株 [1991-05-15]1株→1.1株 [1990-11-15]1株→1.1株 [1987-05-15]1株→1.05株