KabuInsight

シマノ

7309
プライム/輸送用機器/SHIMANO INC.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1315,900.016,455.015,900.016,280.0-155.0-0.94%412,300
2026-03-1216,185.016,435.016,075.016,435.0+565.0+3.56%380,400
2026-03-1115,980.016,110.015,850.015,870.0-210.0-1.31%337,600
2026-03-1016,345.016,440.016,055.016,080.0-200.0-1.23%365,500
2026-03-0915,720.016,355.015,720.016,280.0+5.0+0.03%507,700
2026-03-0616,055.016,440.016,050.016,275.0+130.0+0.81%338,400
2026-03-0516,365.016,435.016,130.016,145.0-75.0-0.46%407,600
2026-03-0416,000.016,285.015,965.016,220.0+85.0+0.53%374,600
2026-03-0316,390.016,510.016,090.016,135.0-545.0-3.27%360,200
2026-03-0216,625.016,680.016,330.016,680.0-80.0-0.48%266,600
2026-02-2716,735.016,770.016,505.016,760.0+70.0+0.42%544,000
2026-02-2616,895.016,940.016,600.016,690.0-180.0-1.07%303,100
2026-02-2516,700.016,995.016,620.016,870.0+155.0+0.93%242,700
2026-02-2416,505.016,920.016,500.016,715.0-165.0-0.98%301,900
2026-02-2017,080.017,200.016,860.016,880.0-395.0-2.29%222,900
2026-02-1916,950.017,395.016,900.017,275.0+335.0+1.98%228,800
2026-02-1817,180.017,400.016,930.016,940.0-20.0-0.12%285,400
2026-02-1716,950.017,010.016,795.016,960.0-90.0-0.53%295,400
2026-02-1616,920.017,410.016,820.017,050.0+295.0+1.76%427,200
2026-02-1317,615.017,710.016,755.016,755.0-1000.0-5.63%486,300
2026-02-1218,200.018,345.017,330.017,755.0-1045.0-5.56%772,500
2026-02-1018,705.018,835.018,450.018,800.0+290.0+1.57%420,300
2026-02-0918,625.018,780.018,415.018,510.0+85.0+0.46%396,200
2026-02-0618,290.018,425.018,175.018,425.0+135.0+0.74%271,000
2026-02-0518,400.018,495.018,200.018,290.0+285.0+1.58%278,800
2026-02-0417,780.018,035.017,755.018,005.0+160.0+0.90%293,200
2026-02-0317,595.017,865.017,545.017,845.0+300.0+1.71%338,400
2026-02-0217,590.017,685.017,405.017,545.0-85.0-0.48%331,400
2026-01-3017,165.017,660.017,165.017,630.0+525.0+3.07%497,000
2026-01-2917,040.017,200.016,850.017,105.0-65.0-0.38%319,400
2026-01-2817,250.017,355.017,160.017,170.0-180.0-1.04%378,300
2026-01-2717,450.017,565.017,350.017,350.0-20.0-0.12%333,700
2026-01-2617,195.017,445.017,165.017,370.0+190.0+1.11%392,700
2026-01-2317,155.017,250.017,105.017,180.0+70.0+0.41%205,600
2026-01-2217,140.017,335.017,075.017,110.0+140.0+0.82%228,100
2026-01-2116,855.016,985.016,695.016,970.0+25.0+0.15%231,600
2026-01-2017,000.017,185.016,945.016,945.0-270.0-1.57%184,300
2026-01-1917,035.017,215.016,890.017,215.0+150.0+0.88%180,400
2026-01-1616,950.017,070.016,915.017,065.0+85.0+0.50%189,300
2026-01-1516,690.016,995.016,670.016,980.0-10.0-0.06%237,100
2026-01-1416,980.017,030.016,880.016,990.0+105.0+0.62%372,800
2026-01-1316,870.016,945.016,785.016,885.0+165.0+0.99%258,100
2026-01-0916,580.016,800.016,555.016,720.0+165.0+1.00%229,500
2026-01-0816,595.016,665.016,465.016,555.0-40.0-0.24%246,100
2026-01-0716,500.016,610.016,460.016,595.0-515.0-3.01%286,200
2026-01-0617,015.017,425.016,865.017,110.0+245.0+1.45%447,700
2026-01-0516,700.016,950.016,630.016,865.0+330.0+2.00%314,600
2025-12-3016,820.016,895.016,480.016,535.0-165.0-0.99%212,300
2025-12-2916,620.016,700.016,460.016,700.00.00.00%237,600
2025-12-2616,635.016,700.016,575.016,700.0+105.0+0.63%145,400
2025-12-2516,560.016,630.016,425.016,595.0+35.0+0.21%83,600
2025-12-2416,760.016,975.016,540.016,560.0-200.0-1.19%196,400
2025-12-2316,760.016,935.016,680.016,760.0+100.0+0.60%234,300
2025-12-2216,600.016,670.016,510.016,660.0-55.0-0.33%175,900
2025-12-1916,745.016,750.016,645.016,715.0+165.0+1.00%324,400
2025-12-1816,690.016,725.016,520.016,550.0-40.0-0.24%226,100
2025-12-1716,445.016,750.016,395.016,590.0+95.0+0.58%195,500
2025-12-1616,700.016,760.016,495.016,495.0-185.0-1.11%207,200
2025-12-1516,755.016,910.016,625.016,680.0-15.0-0.09%224,600
2025-12-1216,680.016,760.016,605.016,695.0+195.0+1.18%225,500
2025-12-1116,590.016,670.016,485.016,500.0-90.0-0.54%159,500
2025-12-1016,600.016,710.016,530.016,590.0-80.0-0.48%237,500
2025-12-0916,620.016,745.016,545.016,670.0+80.0+0.48%175,500
2025-12-0816,580.016,790.016,540.016,590.0+10.0+0.06%294,200
2025-12-0516,700.016,740.016,340.016,580.0-25.0-0.15%395,600
2025-12-0416,200.016,615.016,185.016,605.0+425.0+2.63%380,500
2025-12-0316,095.016,260.016,010.016,180.0-95.0-0.58%268,800
2025-12-0216,320.016,360.016,110.016,275.0-100.0-0.61%283,000
2025-12-0116,340.016,600.016,290.016,375.0-120.0-0.73%347,600
2025-11-2816,140.016,570.016,140.016,495.0+280.0+1.73%349,100
2025-11-2716,200.016,320.016,060.016,215.0+20.0+0.12%287,000
2025-11-2615,830.016,300.015,745.016,195.0+585.0+3.75%523,900
2025-11-2515,495.015,765.015,350.015,610.0+365.0+2.39%459,300
2025-11-2115,090.015,375.015,050.015,245.0+270.0+1.80%352,000
2025-11-2014,950.015,105.014,895.014,975.0+45.0+0.30%281,000
2025-11-1915,150.015,280.014,930.014,930.0-500.0-3.24%564,900
2025-11-1815,560.015,580.015,420.015,430.0-155.0-0.99%260,200
2025-11-1715,970.016,030.015,435.015,585.0-535.0-3.32%360,900
2025-11-1416,130.016,200.016,025.016,120.0+45.0+0.28%217,200
2025-11-1315,870.016,075.015,855.016,075.0+105.0+0.66%195,400
2025-11-1216,040.016,155.015,870.015,970.0-70.0-0.44%259,900
2025-11-1116,145.016,170.015,980.016,040.0-40.0-0.25%289,900
2025-11-1016,090.016,105.015,895.016,080.0+5.0+0.03%280,400
2025-11-0716,005.016,085.015,910.016,075.0+215.0+1.36%331,300
2025-11-0616,095.016,170.015,845.015,860.0-265.0-1.64%428,000
2025-11-0516,480.016,525.016,060.016,125.0-170.0-1.04%276,200
2025-11-0416,205.016,380.016,100.016,295.0+90.0+0.56%439,000
2025-10-3116,450.016,520.016,165.016,205.0-325.0-1.97%447,900
2025-10-3016,440.016,675.016,380.016,530.0+280.0+1.72%574,100
2025-10-2916,680.016,740.016,250.016,250.0-1300.0-7.41%891,800
2025-10-2817,550.017,570.017,350.017,550.0+125.0+0.72%381,800
2025-10-2717,980.018,030.017,300.017,425.0-460.0-2.57%603,000
2025-10-2417,965.018,220.017,850.017,885.0+90.0+0.51%326,800
2025-10-2317,645.017,870.017,590.017,795.0-130.0-0.73%238,300
2025-10-2217,480.018,020.017,480.017,925.0+495.0+2.84%406,400
2025-10-2117,500.017,565.017,385.017,430.0-55.0-0.31%261,200
2025-10-2017,795.017,795.017,485.017,485.0-90.0-0.51%265,500
2025-10-1717,800.017,865.017,575.017,575.0-225.0-1.26%257,800
2025-10-1617,440.017,860.017,425.017,800.0+530.0+3.07%386,400
2025-10-1517,170.017,450.017,140.017,270.0+400.0+2.37%384,600
2025-10-1417,135.017,325.016,810.016,870.0-600.0-3.43%525,100
2025-10-1017,500.017,665.017,470.017,470.0-95.0-0.54%374,900
2025-10-0917,840.017,945.017,545.017,565.0-200.0-1.13%277,200
2025-10-0817,750.018,035.017,750.017,765.0+85.0+0.48%403,100
2025-10-0717,475.017,720.017,410.017,680.0+240.0+1.38%374,200
2025-10-0617,150.017,450.017,145.017,440.0+385.0+2.26%364,600
2025-10-0316,735.017,055.016,735.017,055.0+320.0+1.91%314,100
2025-10-0216,795.016,935.016,635.016,735.0-10.0-0.06%289,900
2025-10-0116,515.016,880.016,515.016,745.0+145.0+0.87%393,800
2025-09-3016,650.016,795.016,570.016,600.0+150.0+0.91%410,100
2025-09-2916,900.017,065.016,450.016,450.0-365.0-2.17%398,000
2025-09-2616,605.016,820.016,570.016,815.0+115.0+0.69%376,800
2025-09-2516,700.016,770.016,590.016,700.0+200.0+1.21%450,100
2025-09-2416,250.016,565.016,100.016,500.0+575.0+3.61%624,900
2025-09-2215,900.016,065.015,865.015,925.0-30.0-0.19%296,800
2025-09-1916,210.016,320.015,940.015,955.0-245.0-1.51%477,400
2025-09-1816,100.016,425.016,085.016,200.0-50.0-0.31%365,900
2025-09-1716,305.016,425.016,220.016,250.0+80.0+0.49%338,900
2025-09-1615,970.016,245.015,970.016,170.0+115.0+0.72%310,700
2025-09-1215,900.016,055.015,900.016,055.0——449,200

直近120営業日分を表示