7309 (株)シマノ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 25,500 | 25,595 | 25,140 | 25,240 | 251,800 | 25,240 |
| 2024-07-25 | 25,640 | 25,880 | 25,470 | 25,585 | 299,600 | 25,585 |
| 2024-07-24 | 25,585 | 26,020 | 25,440 | 25,765 | 340,600 | 25,765 |
| 2024-07-23 | 25,600 | 25,645 | 25,110 | 25,415 | 225,800 | 25,415 |
| 2024-07-22 | 25,400 | 25,730 | 25,270 | 25,560 | 235,600 | 25,560 |
| 2024-07-19 | 25,000 | 25,300 | 24,985 | 25,295 | 223,300 | 25,295 |
| 2024-07-18 | 25,285 | 25,820 | 25,090 | 25,190 | 253,300 | 25,190 |
| 2024-07-17 | 25,175 | 25,730 | 24,960 | 25,550 | 251,800 | 25,550 |
| 2024-07-16 | 25,240 | 25,520 | 24,835 | 24,915 | 244,300 | 24,915 |
| 2024-07-12 | 24,995 | 25,605 | 24,935 | 25,390 | 251,600 | 25,390 |
| 2024-07-11 | 24,900 | 25,180 | 24,750 | 25,050 | 221,800 | 25,050 |
| 2024-07-10 | 24,770 | 24,820 | 24,440 | 24,750 | 168,300 | 24,750 |
| 2024-07-09 | 24,570 | 24,790 | 24,365 | 24,760 | 159,200 | 24,760 |
| 2024-07-08 | 25,020 | 25,060 | 24,315 | 24,500 | 230,600 | 24,500 |
| 2024-07-05 | 24,550 | 24,950 | 24,435 | 24,880 | 170,400 | 24,880 |
| 2024-07-04 | 24,700 | 24,900 | 24,620 | 24,620 | 153,800 | 24,620 |
| 2024-07-03 | 24,820 | 24,930 | 24,645 | 24,775 | 187,000 | 24,775 |
| 2024-07-02 | 25,075 | 25,190 | 24,735 | 24,915 | 192,600 | 24,915 |
| 2024-07-01 | 25,085 | 25,200 | 24,825 | 25,065 | 202,100 | 25,065 |
| 2024-06-28 | 24,865 | 25,140 | 24,710 | 24,845 | 176,500 | 24,845 |
| 2024-06-27 | 25,085 | 25,125 | 24,740 | 24,890 | 186,000 | 24,890 |
| 2024-06-26 | 25,090 | 25,145 | 24,760 | 25,090 | 244,800 | 25,090 |
| 2024-06-25 | 24,955 | 25,345 | 24,930 | 24,990 | 264,800 | 24,990 |
| 2024-06-24 | 25,100 | 25,485 | 25,050 | 25,285 | 240,100 | 25,285 |
| 2024-06-21 | 25,600 | 25,965 | 25,355 | 25,445 | 308,000 | 25,445 |
| 2024-06-20 | 25,485 | 25,670 | 25,195 | 25,545 | 129,400 | 25,545 |
| 2024-06-19 | 25,300 | 25,700 | 25,300 | 25,490 | 133,200 | 25,490 |
| 2024-06-18 | 25,595 | 25,640 | 25,215 | 25,405 | 125,300 | 25,405 |
| 2024-06-17 | 25,300 | 25,360 | 25,075 | 25,155 | 164,800 | 25,155 |
| 2024-06-14 | 25,400 | 25,935 | 25,255 | 25,635 | 287,700 | 25,635 |
| 2024-06-13 | 26,375 | 26,495 | 25,840 | 25,900 | 231,600 | 25,900 |
| 2024-06-12 | 26,185 | 26,680 | 26,185 | 26,625 | 200,700 | 26,625 |
| 2024-06-11 | 26,090 | 26,590 | 26,090 | 26,400 | 151,700 | 26,400 |
| 2024-06-10 | 26,100 | 26,250 | 25,970 | 26,175 | 122,200 | 26,175 |
| 2024-06-07 | 26,005 | 26,290 | 26,005 | 26,190 | 182,200 | 26,190 |
| 2024-06-06 | 26,720 | 26,765 | 26,100 | 26,165 | 209,000 | 26,165 |
| 2024-06-05 | 26,500 | 26,610 | 26,220 | 26,395 | 251,900 | 26,395 |
| 2024-06-04 | 26,050 | 26,655 | 26,050 | 26,550 | 203,900 | 26,550 |
| 2024-06-03 | 25,950 | 26,315 | 25,835 | 26,230 | 193,300 | 26,230 |
| 2024-05-31 | 25,500 | 25,990 | 25,435 | 25,690 | 523,000 | 25,690 |
| 2024-05-30 | 25,180 | 25,730 | 25,105 | 25,675 | 178,600 | 25,675 |
| 2024-05-29 | 25,700 | 25,825 | 25,410 | 25,440 | 202,900 | 25,440 |
| 2024-05-28 | 25,730 | 26,070 | 25,625 | 25,985 | 175,000 | 25,985 |
| 2024-05-27 | 25,605 | 25,655 | 25,345 | 25,650 | 102,200 | 25,650 |
| 2024-05-24 | 25,150 | 25,520 | 25,110 | 25,445 | 142,200 | 25,445 |
| 2024-05-23 | 25,430 | 25,700 | 25,330 | 25,430 | 186,400 | 25,430 |
| 2024-05-22 | 25,600 | 25,965 | 25,520 | 25,795 | 166,800 | 25,795 |
| 2024-05-21 | 26,005 | 26,090 | 25,705 | 25,875 | 157,900 | 25,875 |
| 2024-05-20 | 26,150 | 26,420 | 25,880 | 25,960 | 203,500 | 25,960 |
| 2024-05-17 | 26,775 | 26,810 | 26,380 | 26,440 | 157,300 | 26,440 |
| 2024-05-16 | 26,500 | 26,855 | 26,355 | 26,835 | 192,000 | 26,835 |
| 2024-05-15 | 26,890 | 27,165 | 26,535 | 26,670 | 209,300 | 26,670 |
| 2024-05-14 | 26,805 | 26,990 | 26,230 | 26,625 | 206,300 | 26,625 |
| 2024-05-13 | 25,995 | 26,395 | 25,735 | 26,305 | 215,100 | 26,305 |
| 2024-05-10 | 25,765 | 26,015 | 25,725 | 25,850 | 132,800 | 25,850 |
| 2024-05-09 | 25,300 | 25,765 | 25,225 | 25,600 | 144,800 | 25,600 |
| 2024-05-08 | 25,350 | 25,470 | 25,105 | 25,225 | 257,300 | 25,225 |
| 2024-05-07 | 25,855 | 26,040 | 25,590 | 25,700 | 250,600 | 25,700 |
| 2024-05-02 | 25,985 | 25,985 | 25,615 | 25,835 | 161,100 | 25,835 |
| 2024-05-01 | 25,550 | 26,055 | 25,550 | 25,910 | 208,600 | 25,910 |
| 2024-04-30 | 25,700 | 25,900 | 25,495 | 25,815 | 316,100 | 25,815 |
| 2024-04-26 | 24,850 | 25,200 | 24,740 | 25,100 | 340,300 | 25,100 |
| 2024-04-25 | 25,195 | 25,510 | 24,990 | 25,350 | 393,900 | 25,350 |
| 2024-04-24 | 25,145 | 25,735 | 24,250 | 25,105 | 951,100 | 25,105 |
| 2024-04-23 | 24,000 | 24,190 | 23,775 | 24,145 | 334,900 | 24,145 |
| 2024-04-22 | 23,290 | 23,840 | 23,200 | 23,805 | 376,500 | 23,805 |
| 2024-04-19 | 23,550 | 23,790 | 23,125 | 23,200 | 374,200 | 23,200 |
| 2024-04-18 | 23,450 | 24,190 | 23,405 | 23,940 | 323,300 | 23,940 |
| 2024-04-17 | 24,135 | 24,320 | 23,540 | 23,705 | 392,400 | 23,705 |
| 2024-04-16 | 23,410 | 24,290 | 23,315 | 24,155 | 372,700 | 24,155 |
| 2024-04-15 | 23,595 | 23,840 | 23,320 | 23,700 | 263,400 | 23,700 |
| 2024-04-12 | 23,760 | 24,845 | 23,565 | 24,090 | 545,400 | 24,090 |
| 2024-04-11 | 22,250 | 23,545 | 22,190 | 23,480 | 373,000 | 23,480 |
| 2024-04-10 | 22,285 | 22,540 | 22,285 | 22,390 | 116,200 | 22,390 |
| 2024-04-09 | 22,150 | 22,445 | 22,105 | 22,405 | 156,500 | 22,405 |
| 2024-04-08 | 22,075 | 22,320 | 22,050 | 22,160 | 165,200 | 22,160 |
| 2024-04-05 | 21,890 | 22,075 | 21,760 | 22,070 | 290,600 | 22,070 |
| 2024-04-04 | 22,400 | 22,500 | 22,080 | 22,120 | 273,900 | 22,120 |
| 2024-04-03 | 22,730 | 22,730 | 22,370 | 22,460 | 229,000 | 22,460 |
| 2024-04-02 | 22,910 | 22,910 | 22,525 | 22,735 | 299,100 | 22,735 |
| 2024-04-01 | 22,980 | 23,065 | 22,385 | 22,465 | 248,500 | 22,465 |
| 2024-03-29 | 22,710 | 22,900 | 22,610 | 22,850 | 255,900 | 22,850 |
| 2024-03-28 | 22,440 | 22,665 | 22,410 | 22,605 | 229,900 | 22,605 |
| 2024-03-27 | 22,565 | 22,860 | 22,390 | 22,725 | 260,800 | 22,725 |
| 2024-03-26 | 22,400 | 22,490 | 22,190 | 22,365 | 172,900 | 22,365 |
| 2024-03-25 | 22,690 | 22,890 | 22,335 | 22,345 | 226,800 | 22,345 |
| 2024-03-22 | 22,670 | 22,770 | 22,430 | 22,655 | 232,500 | 22,655 |
| 2024-03-21 | 22,875 | 22,985 | 22,770 | 22,845 | 280,100 | 22,845 |
| 2024-03-19 | 22,410 | 22,715 | 22,345 | 22,695 | 221,400 | 22,695 |
| 2024-03-18 | 22,160 | 22,490 | 22,050 | 22,450 | 347,800 | 22,450 |
| 2024-03-15 | 21,750 | 22,400 | 21,680 | 22,190 | 428,700 | 22,190 |
| 2024-03-14 | 21,630 | 22,035 | 21,600 | 21,885 | 331,000 | 21,885 |
| 2024-03-13 | 21,750 | 21,955 | 21,450 | 21,650 | 372,200 | 21,650 |
| 2024-03-12 | 20,900 | 21,725 | 20,820 | 21,660 | 459,400 | 21,660 |
| 2024-03-11 | 20,600 | 20,835 | 20,540 | 20,800 | 234,500 | 20,800 |
| 2024-03-08 | 20,150 | 20,590 | 20,150 | 20,500 | 397,300 | 20,500 |
| 2024-03-07 | 20,600 | 20,735 | 20,490 | 20,575 | 292,100 | 20,575 |
| 2024-03-06 | 20,500 | 20,765 | 20,330 | 20,700 | 233,600 | 20,700 |
| 2024-03-05 | 20,420 | 20,500 | 20,220 | 20,365 | 266,300 | 20,365 |
| 2024-03-04 | 20,630 | 20,750 | 20,475 | 20,550 | 235,600 | 20,550 |
| 2024-03-01 | 20,490 | 20,810 | 20,490 | 20,620 | 268,200 | 20,620 |
| 2024-02-29 | 20,500 | 20,880 | 20,350 | 20,860 | 382,300 | 20,860 |
| 2024-02-28 | 20,765 | 20,915 | 20,600 | 20,915 | 224,300 | 20,915 |
| 2024-02-27 | 20,950 | 21,120 | 20,685 | 20,875 | 283,400 | 20,875 |
| 2024-02-26 | 20,410 | 20,945 | 20,410 | 20,735 | 327,800 | 20,735 |
| 2024-02-22 | 20,500 | 20,815 | 20,420 | 20,530 | 256,300 | 20,530 |
| 2024-02-21 | 20,060 | 20,890 | 20,060 | 20,800 | 420,500 | 20,800 |
| 2024-02-20 | 20,180 | 20,370 | 20,105 | 20,245 | 245,900 | 20,245 |
| 2024-02-19 | 20,085 | 20,325 | 19,975 | 20,175 | 389,400 | 20,175 |
| 2024-02-16 | 20,225 | 20,580 | 20,055 | 20,465 | 696,700 | 20,465 |
| 2024-02-15 | 20,290 | 20,405 | 19,970 | 20,375 | 592,700 | 20,375 |
| 2024-02-14 | 20,545 | 20,775 | 19,455 | 20,035 | 1,359,400 | 20,035 |
| 2024-02-13 | 20,930 | 21,660 | 20,920 | 21,545 | 372,100 | 21,545 |
| 2024-02-09 | 21,140 | 21,385 | 21,140 | 21,385 | 202,500 | 21,385 |
| 2024-02-08 | 21,140 | 21,335 | 21,000 | 21,200 | 225,600 | 21,200 |
| 2024-02-07 | 21,055 | 21,245 | 20,905 | 21,075 | 186,300 | 21,075 |
| 2024-02-06 | 21,335 | 21,430 | 21,185 | 21,205 | 255,400 | 21,205 |
| 2024-02-05 | 21,410 | 21,615 | 21,300 | 21,600 | 205,700 | 21,600 |
| 2024-02-02 | 21,165 | 21,285 | 21,060 | 21,090 | 150,100 | 21,090 |
| 2024-02-01 | 20,855 | 21,105 | 20,835 | 20,940 | 233,600 | 20,940 |
| 2024-01-31 | 21,300 | 21,415 | 21,125 | 21,355 | 262,700 | 21,355 |
| 2024-01-30 | 21,630 | 21,685 | 21,430 | 21,515 | 262,800 | 21,515 |
| 2024-01-29 | 21,800 | 21,930 | 21,595 | 21,845 | 169,300 | 21,845 |
| 2024-01-26 | 21,780 | 21,820 | 21,470 | 21,520 | 295,800 | 21,520 |
| 2024-01-25 | 21,510 | 21,795 | 21,445 | 21,695 | 207,400 | 21,695 |
| 2024-01-24 | 22,280 | 22,415 | 21,850 | 21,955 | 217,000 | 21,955 |
| 2024-01-23 | 22,100 | 22,665 | 22,100 | 22,515 | 329,000 | 22,515 |
| 2024-01-22 | 21,385 | 21,810 | 21,330 | 21,775 | 183,800 | 21,775 |
| 2024-01-19 | 21,320 | 21,745 | 21,320 | 21,525 | 268,800 | 21,525 |
| 2024-01-18 | 21,460 | 21,565 | 21,305 | 21,305 | 179,100 | 21,305 |
| 2024-01-17 | 21,555 | 21,900 | 21,525 | 21,525 | 243,000 | 21,525 |
| 2024-01-16 | 22,220 | 22,395 | 21,750 | 21,800 | 292,600 | 21,800 |
| 2024-01-15 | 22,700 | 22,700 | 22,150 | 22,400 | 231,900 | 22,400 |
| 2024-01-12 | 22,940 | 22,995 | 22,620 | 22,700 | 255,700 | 22,700 |
| 2024-01-11 | 22,925 | 22,980 | 22,415 | 22,670 | 344,300 | 22,670 |
| 2024-01-10 | 22,370 | 22,960 | 22,355 | 22,900 | 258,100 | 22,900 |
| 2024-01-09 | 22,200 | 22,815 | 22,130 | 22,455 | 269,900 | 22,455 |
| 2024-01-05 | 21,835 | 21,960 | 21,770 | 21,840 | 129,600 | 21,840 |
| 2024-01-04 | 21,795 | 21,925 | 21,625 | 21,920 | 251,800 | 21,920 |
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
