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
2024-02-2720,95021,12020,68520,875283,40020,875
2024-02-2620,41020,94520,41020,735327,80020,735
2024-02-2220,50020,81520,42020,530256,30020,530
2024-02-2120,06020,89020,06020,800420,50020,800
2024-02-2020,18020,37020,10520,245245,90020,245
2024-02-1920,08520,32519,97520,175389,40020,175
2024-02-1620,22520,58020,05520,465696,70020,465
2024-02-1520,29020,40519,97020,375592,70020,375
2024-02-1420,54520,77519,45520,0351,359,40020,035
2024-02-1320,93021,66020,92021,545372,10021,545
2024-02-0921,14021,38521,14021,385202,50021,385
2024-02-0821,14021,33521,00021,200225,60021,200
2024-02-0721,05521,24520,90521,075186,30021,075
2024-02-0621,33521,43021,18521,205255,40021,205
2024-02-0521,41021,61521,30021,600205,70021,600
2024-02-0221,16521,28521,06021,090150,10021,090
2024-02-0120,85521,10520,83520,940233,60020,940
2024-01-3121,30021,41521,12521,355262,70021,355
2024-01-3021,63021,68521,43021,515262,80021,515
2024-01-2921,80021,93021,59521,845169,30021,845
2024-01-2621,78021,82021,47021,520295,80021,520
2024-01-2521,51021,79521,44521,695207,40021,695
2024-01-2422,28022,41521,85021,955217,00021,955
2024-01-2322,10022,66522,10022,515329,00022,515
2024-01-2221,38521,81021,33021,775183,80021,775
2024-01-1921,32021,74521,32021,525268,80021,525
2024-01-1821,46021,56521,30521,305179,10021,305
2024-01-1721,55521,90021,52521,525243,00021,525
2024-01-1622,22022,39521,75021,800292,60021,800
2024-01-1522,70022,70022,15022,400231,90022,400
2024-01-1222,94022,99522,62022,700255,70022,700
2024-01-1122,92522,98022,41522,670344,30022,670
2024-01-1022,37022,96022,35522,900258,10022,900
2024-01-0922,20022,81522,13022,455269,90022,455
2024-01-0521,83521,96021,77021,840129,60021,840
2024-01-0421,79521,92521,62521,920251,80021,920

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