Comparing Back to the side-by-side chart ↗
SHIMANO INC.（7309.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 18415.00 | 18720.00 | 18405.00 | 18430.00 | +0.41% | 236,500 |
| 2026-10-15 | 17730.00 | 18440.00 | 17730.00 | 18355.00 | +2.48% | 430,700 |
| 2026-10-14 | 17920.00 | 18035.00 | 17745.00 | 17910.00 | +0.36% | 248,800 |
| 2026-10-13 | 17850.00 | 17985.00 | 17765.00 | 17845.00 | +0.82% | 257,000 |
| 2026-10-09 | 17930.00 | 17940.00 | 17615.00 | 17700.00 | +0.65% | 223,000 |
| 2026-10-08 | 17410.00 | 17690.00 | 17265.00 | 17585.00 | +0.60% | 214,600 |
| 2026-10-07 | 17460.00 | 17605.00 | 17460.00 | 17480.00 | +0.11% | 212,000 |
| 2026-10-06 | 17555.00 | 17645.00 | 17410.00 | 17460.00 | -0.37% | 217,800 |
| 2026-10-05 | 17585.00 | 17650.00 | 17525.00 | 17525.00 | +0.23% | 238,800 |
| 2026-10-02 | 17660.00 | 17690.00 | 17435.00 | 17485.00 | -1.60% | 290,900 |
| 2026-10-01 | 17665.00 | 17865.00 | 17630.00 | 17770.00 | -0.31% | 228,100 |
| 2026-09-30 | 17770.00 | 17870.00 | 17615.00 | 17825.00 | -0.25% | 254,800 |
| 2026-09-29 | 17860.00 | 17945.00 | 17705.00 | 17870.00 | -0.17% | 238,300 |
| 2026-09-28 | 18015.00 | 18015.00 | 17860.00 | 17900.00 | -0.69% | 239,000 |
| 2026-09-25 | 18085.00 | 18100.00 | 17850.00 | 18025.00 | +0.36% | 240,900 |
| 2026-09-24 | 18220.00 | 18305.00 | 17895.00 | 17960.00 | -1.45% | 297,300 |
| 2026-09-18 | 18380.00 | 18405.00 | 18115.00 | 18225.00 | -0.84% | 385,900 |
| 2026-09-17 | 18250.00 | 18605.00 | 18250.00 | 18380.00 | +1.69% | 290,300 |
| 2026-09-16 | 18220.00 | 18230.00 | 17740.00 | 18075.00 | +0.95% | 250,000 |
| 2026-09-15 | 18050.00 | 18065.00 | 17800.00 | 17905.00 | +0.20% | 246,100 |
| 2026-09-14 | 18170.00 | 18250.00 | 17810.00 | 17870.00 | -0.25% | 261,100 |
| 2026-09-11 | 17900.00 | 18075.00 | 17715.00 | 17915.00 | -1.27% | 343,800 |
| 2026-09-10 | 18120.00 | 18265.00 | 17975.00 | 18145.00 | -0.71% | 235,300 |
| 2026-09-09 | 18380.00 | 18395.00 | 18160.00 | 18275.00 | -0.95% | 271,600 |
| 2026-09-08 | 18625.00 | 18815.00 | 18450.00 | 18450.00 | -1.76% | 296,500 |
| 2026-09-07 | 19015.00 | 19015.00 | 18730.00 | 18780.00 | -2.47% | 293,400 |
| 2026-09-04 | 19210.00 | 19300.00 | 18835.00 | 19255.00 | -0.18% | 304,300 |
| 2026-09-03 | 19305.00 | 19365.00 | 19015.00 | 19290.00 | -0.21% | 237,000 |
| 2026-09-02 | 19600.00 | 19745.00 | 19330.00 | 19330.00 | -2.52% | 355,000 |
| 2026-09-01 | 19820.00 | 19910.00 | 19430.00 | 19830.00 | -0.58% | 267,900 |
| 2026-08-31 | 19985.00 | 20040.00 | 19800.00 | 19945.00 | +0.35% | 347,800 |
| 2026-08-28 | 19870.00 | 20115.00 | 19790.00 | 19875.00 | +0.03% | 235,500 |
| 2026-08-27 | 19670.00 | 20020.00 | 19655.00 | 19870.00 | +0.48% | 195,600 |
| 2026-08-26 | 19975.00 | 20120.00 | 19705.00 | 19775.00 | -1.49% | 238,800 |
| 2026-08-25 | 20315.00 | 20450.00 | 20070.00 | 20075.00 | -0.05% | 206,600 |
| 2026-08-24 | 20105.00 | 20475.00 | 19990.00 | 20085.00 | -1.35% | 164,500 |
| 2026-08-21 | 20430.00 | 20665.00 | 20300.00 | 20360.00 | -0.61% | 192,200 |
| 2026-08-20 | 20415.00 | 20775.00 | 20255.00 | 20485.00 | +5.40% | 366,800 |
| 2026-08-19 | 19370.00 | 19520.00 | 19280.00 | 19435.00 | +0.34% | 229,800 |
| 2026-08-18 | 19435.00 | 19565.00 | 19155.00 | 19370.00 | -0.82% | 170,200 |
| 2026-08-17 | 20130.00 | 20335.00 | 19515.00 | 19530.00 | -2.98% | 208,900 |
| 2026-08-14 | 19900.00 | 20290.00 | 19875.00 | 20130.00 | +0.52% | 225,200 |
| 2026-08-13 | 20305.00 | 20320.00 | 19725.00 | 20025.00 | -1.45% | 250,800 |
| 2026-08-12 | 20185.00 | 20410.00 | 20045.00 | 20320.00 | +0.30% | 331,600 |
| 2026-08-10 | 20120.00 | 20315.00 | 19880.00 | 20260.00 | +1.76% | 208,000 |
| 2026-08-07 | 19560.00 | 19945.00 | 19445.00 | 19910.00 | +1.76% | 229,500 |
| 2026-08-06 | 19680.00 | 19750.00 | 19405.00 | 19565.00 | +0.59% | 283,700 |
| 2026-08-05 | 19445.00 | 19715.00 | 19220.00 | 19450.00 | +0.03% | 318,000 |
| 2026-08-04 | 19780.00 | 20010.00 | 19185.00 | 19445.00 | -0.97% | 366,300 |
| 2026-08-03 | 19625.00 | 19710.00 | 19160.00 | 19635.00 | -2.43% | 365,600 |
| 2026-07-31 | 20060.00 | 20410.00 | 20045.00 | 20125.00 | -4.03% | 574,000 |
| 2026-07-30 | 21280.00 | 21530.00 | 20635.00 | 20970.00 | -0.45% | 444,100 |
| 2026-07-29 | 20175.00 | 21275.00 | 19955.00 | 21065.00 | +10.37% | 1,056,500 |
| 2026-07-28 | 19100.00 | 19420.00 | 18975.00 | 19085.00 | +0.18% | 471,500 |
| 2026-07-27 | 18865.00 | 19135.00 | 18695.00 | 19050.00 | +2.58% | 375,200 |
| 2026-07-24 | 18395.00 | 18650.00 | 18325.00 | 18570.00 | -0.62% | 220,700 |
| 2026-07-23 | 18350.00 | 18825.00 | 18305.00 | 18685.00 | +0.84% | 379,600 |
| 2026-07-22 | 18395.00 | 18650.00 | 18320.00 | 18530.00 | +0.73% | 428,700 |
| 2026-07-21 | 18865.00 | 18885.00 | 18240.00 | 18395.00 | -1.92% | 495,500 |
| 2026-07-17 | 19500.00 | 19605.00 | 18710.00 | 18755.00 | +3.39% | 642,800 |
| 2026-07-16 | 17800.00 | 18330.00 | 17730.00 | 18140.00 | +3.13% | 524,500 |
| 2026-07-15 | 17675.00 | 17685.00 | 17420.00 | 17590.00 | -0.48% | 238,700 |
| 2026-07-14 | 17300.00 | 17785.00 | 17300.00 | 17675.00 | +0.83% | 401,500 |
| 2026-07-13 | 16975.00 | 17655.00 | 16900.00 | 17530.00 | +3.27% | 396,100 |
| 2026-07-10 | 17005.00 | 17385.00 | 16975.00 | 16975.00 | -0.67% | 262,000 |
| 2026-07-09 | 17000.00 | 17170.00 | 16950.00 | 17090.00 | -0.12% | 220,300 |
| 2026-07-08 | 17185.00 | 17355.00 | 17075.00 | 17110.00 | -1.55% | 324,000 |
| 2026-07-07 | 17820.00 | 17865.00 | 17380.00 | 17380.00 | -2.47% | 279,900 |
| 2026-07-06 | 17570.00 | 17820.00 | 17525.00 | 17820.00 | +1.60% | 182,000 |
| 2026-07-03 | 17315.00 | 17770.00 | 17075.00 | 17540.00 | +2.42% | 193,800 |
| 2026-07-02 | 17360.00 | 17500.00 | 17125.00 | 17125.00 | -0.20% | 217,000 |
| 2026-07-01 | 17270.00 | 17395.00 | 17015.00 | 17160.00 | -1.07% | 176,400 |
| 2026-06-30 | 17465.00 | 17605.00 | 17345.00 | 17345.00 | -0.37% | 226,400 |
| 2026-06-29 | 17465.00 | 17535.00 | 17210.00 | 17410.00 | -1.64% | 271,500 |
| 2026-06-26 | 17430.00 | 17920.00 | 17430.00 | 17700.00 | +2.08% | 302,100 |
| 2026-06-25 | 16925.00 | 17420.00 | 16750.00 | 17340.00 | +3.52% | 245,600 |
| 2026-06-24 | 17040.00 | 17055.00 | 16570.00 | 16750.00 | -1.64% | 194,600 |
| 2026-06-23 | 17255.00 | 17275.00 | 17030.00 | 17030.00 | -1.33% | 199,400 |
| 2026-06-22 | 17080.00 | 17550.00 | 17080.00 | 17260.00 | +0.32% | 221,700 |
| 2026-06-19 | 17090.00 | 17325.00 | 17055.00 | 17205.00 | +0.67% | 364,600 |
| 2026-06-18 | 17080.00 | 17180.00 | 16840.00 | 17090.00 | +1.00% | 321,400 |
| 2026-06-17 | 16780.00 | 16970.00 | 16615.00 | 16920.00 | +1.96% | 252,300 |
| 2026-06-16 | 16440.00 | 16595.00 | 16375.00 | 16595.00 | +1.34% | 231,900 |
| 2026-06-15 | 16935.00 | 17205.00 | 16330.00 | 16375.00 | -2.36% | 303,400 |
| 2026-06-12 | 16900.00 | 17145.00 | 16610.00 | 16770.00 | -0.68% | 476,800 |
| 2026-06-11 | 16020.00 | 17220.00 | 15890.00 | 16885.00 | +6.26% | 623,400 |
| 2026-06-10 | 15580.00 | 15915.00 | 15510.00 | 15890.00 | +2.02% | 282,800 |
| 2026-06-09 | 15525.00 | 15765.00 | 15320.00 | 15575.00 | +0.35% | 357,900 |
| 2026-06-08 | 15665.00 | 15700.00 | 15410.00 | 15520.00 | -0.93% | 349,100 |
| 2026-06-05 | 15900.00 | 16000.00 | 15615.00 | 15665.00 | -0.54% | 370,700 |
| 2026-06-04 | 15820.00 | 15885.00 | 15670.00 | 15750.00 | -2.17% | 508,100 |
| 2026-06-03 | 16280.00 | 16385.00 | 16100.00 | 16100.00 | -2.19% | 352,100 |
| 2026-06-02 | 16050.00 | 16575.00 | 16015.00 | 16460.00 | +1.57% | 392,500 |
| 2026-06-01 | 16555.00 | 16645.00 | 16085.00 | 16205.00 | -1.82% | 278,000 |
| 2026-05-29 | 16500.00 | 16905.00 | 16405.00 | 16505.00 | -0.60% | 614,600 |
| 2026-05-28 | 16675.00 | 16780.00 | 16525.00 | 16605.00 | -0.36% | 196,600 |
| 2026-05-27 | 16670.00 | 16930.00 | 16475.00 | 16665.00 | +0.60% | 238,400 |
| 2026-05-26 | 16545.00 | 16620.00 | 16315.00 | 16565.00 | +0.18% | 195,300 |
| 2026-05-25 | 16935.00 | 17000.00 | 16460.00 | 16535.00 | -2.10% | 279,300 |
| 2026-05-22 | 17000.00 | 17085.00 | 16880.00 | 16890.00 | -0.76% | 190,500 |
| 2026-05-21 | 17105.00 | 17155.00 | 16950.00 | 17020.00 | +0.77% | 174,500 |
| 2026-05-20 | 17055.00 | 17180.00 | 16755.00 | 16890.00 | -1.66% | 365,100 |
| 2026-05-19 | 17490.00 | 17725.00 | 17080.00 | 17175.00 | -1.35% | 266,100 |
| 2026-05-18 | 17190.00 | 17430.00 | 17000.00 | 17410.00 | +2.26% | 393,800 |
| 2026-05-15 | 16650.00 | 17035.00 | 16650.00 | 17025.00 | +2.13% | 292,700 |
| 2026-05-14 | 17045.00 | 17350.00 | 16670.00 | 16670.00 | -2.34% | 311,100 |
| 2026-05-13 | 16850.00 | 17280.00 | 16550.00 | 17070.00 | +2.28% | 361,400 |
| 2026-05-12 | 16265.00 | 16725.00 | 16250.00 | 16690.00 | +1.06% | 361,100 |
| 2026-05-11 | 17170.00 | 17170.00 | 16300.00 | 16515.00 | -4.51% | 560,600 |
| 2026-05-08 | 17005.00 | 17500.00 | 16970.00 | 17295.00 | +2.25% | 455,900 |
| 2026-05-07 | 16790.00 | 17050.00 | 16610.00 | 16915.00 | +1.62% | 484,300 |
| 2026-05-01 | 16340.00 | 16700.00 | 16325.00 | 16645.00 | +1.40% | 245,900 |
| 2026-04-30 | 16395.00 | 16805.00 | 16305.00 | 16415.00 | -0.70% | 497,300 |
| 2026-04-28 | 16550.00 | 16695.00 | 16380.00 | 16530.00 | +1.57% | 343,000 |
| 2026-04-27 | 16635.00 | 16755.00 | 16215.00 | 16275.00 | -2.08% | 329,700 |
| 2026-04-24 | 16775.00 | 16895.00 | 16160.00 | 16620.00 | +4.04% | 645,800 |
| 2026-04-23 | 16715.00 | 16725.00 | 15960.00 | 15975.00 | -5.22% | 472,800 |
| 2026-04-22 | 17145.00 | 17190.00 | 16750.00 | 16855.00 | -1.69% | 360,200 |
| 2026-04-21 | 17195.00 | 17260.00 | 17045.00 | 17145.00 | +0.23% | 339,500 |
| 2026-04-20 | 17100.00 | 17180.00 | 16980.00 | 17105.00 | +0.53% | 262,600 |
| 2026-04-17 | 16940.00 | 17100.00 | 16770.00 | 17015.00 | -0.06% | 226,400 |
| 2026-04-16 | 16605.00 | 17135.00 | 16605.00 | 17025.00 | +2.53% | 323,700 |
| 2026-04-15 | 16680.00 | 16790.00 | 16545.00 | 16605.00 | +0.48% | 408,100 |
| 2026-04-14 | 16630.00 | 16725.00 | 16455.00 | 16525.00 | -0.18% | 332,800 |
| 2026-04-13 | 16580.00 | 16610.00 | 16310.00 | 16555.00 | -0.39% | 267,500 |
| 2026-04-10 | 16900.00 | 17080.00 | 16620.00 | 16620.00 | -2.49% | 279,700 |
| 2026-04-09 | 17310.00 | 17420.00 | 16980.00 | 17045.00 | -1.22% | 243,100 |
| 2026-04-08 | 17200.00 | 17415.00 | 17165.00 | 17255.00 | +0.44% | 399,800 |
| 2026-04-07 | 17250.00 | 17380.00 | 16980.00 | 17180.00 | -0.29% | 214,100 |
| 2026-04-06 | 17185.00 | 17395.00 | 17150.00 | 17230.00 | +1.20% | 208,400 |
| 2026-04-03 | 16640.00 | 17025.00 | 16640.00 | 17025.00 | +1.22% | 200,900 |
| 2026-04-02 | 16800.00 | 16980.00 | 16720.00 | 16820.00 | +0.39% | 227,400 |
| 2026-04-01 | 16660.00 | 16780.00 | 16600.00 | 16755.00 | +1.98% | 309,300 |
| 2026-03-31 | 16430.00 | 16670.00 | 16235.00 | 16430.00 | +0.00% | 320,600 |
| 2026-03-30 | 16135.00 | 16495.00 | 16010.00 | 16430.00 | +0.83% | 335,200 |
| 2026-03-27 | 16310.00 | 16460.00 | 16170.00 | 16295.00 | +0.09% | 323,700 |
| 2026-03-26 | 16220.00 | 16345.00 | 16195.00 | 16280.00 | +0.62% | 200,500 |
| 2026-03-25 | 16480.00 | 16480.00 | 16180.00 | 16180.00 | -1.16% | 302,100 |
| 2026-03-24 | 16455.00 | 16460.00 | 16225.00 | 16370.00 | +0.96% | 280,800 |
| 2026-03-23 | 16030.00 | 16345.00 | 16030.00 | 16215.00 | -0.76% | 346,000 |
| 2026-03-19 | 16300.00 | 16455.00 | 16240.00 | 16340.00 | -1.92% | 450,200 |
| 2026-03-18 | 16660.00 | 16745.00 | 16590.00 | 16660.00 | +0.85% | 248,200 |
| 2026-03-17 | 16700.00 | 16790.00 | 16520.00 | 16520.00 | -0.66% | 225,800 |
| 2026-03-16 | 16315.00 | 16785.00 | 16240.00 | 16630.00 | +2.15% | 381,600 |
| 2026-03-13 | 15900.00 | 16455.00 | 15900.00 | 16280.00 | -0.94% | 412,300 |
| 2026-03-12 | 16185.00 | 16435.00 | 16075.00 | 16435.00 | +3.56% | 380,400 |
| 2026-03-11 | 15980.00 | 16110.00 | 15850.00 | 15870.00 | -1.31% | 337,600 |
| 2026-03-10 | 16345.00 | 16440.00 | 16055.00 | 16080.00 | -1.23% | 365,500 |
| 2026-03-09 | 15720.00 | 16355.00 | 15720.00 | 16280.00 | +0.03% | 507,700 |
| 2026-03-06 | 16055.00 | 16440.00 | 16050.00 | 16275.00 | +0.81% | 338,400 |
| 2026-03-05 | 16365.00 | 16435.00 | 16130.00 | 16145.00 | -0.46% | 407,600 |
| 2026-03-04 | 16000.00 | 16285.00 | 15965.00 | 16220.00 | +0.53% | 374,600 |
| 2026-03-03 | 16390.00 | 16510.00 | 16090.00 | 16135.00 | -3.27% | 360,200 |
| 2026-03-02 | 16625.00 | 16680.00 | 16330.00 | 16680.00 | -0.48% | 266,600 |
| 2026-02-27 | 16735.00 | 16770.00 | 16505.00 | 16760.00 | +0.42% | 544,000 |
| 2026-02-26 | 16895.00 | 16940.00 | 16600.00 | 16690.00 | -1.07% | 303,100 |
| 2026-02-25 | 16700.00 | 16995.00 | 16620.00 | 16870.00 | +0.93% | 242,700 |
| 2026-02-24 | 16505.00 | 16920.00 | 16500.00 | 16715.00 | -0.98% | 301,900 |
| 2026-02-20 | 17080.00 | 17200.00 | 16860.00 | 16880.00 | -2.29% | 222,900 |
| 2026-02-19 | 16950.00 | 17395.00 | 16900.00 | 17275.00 | +1.98% | 228,800 |
| 2026-02-18 | 17180.00 | 17400.00 | 16930.00 | 16940.00 | -0.12% | 285,400 |
| 2026-02-17 | 16950.00 | 17010.00 | 16795.00 | 16960.00 | -0.53% | 295,400 |
| 2026-02-16 | 16920.00 | 17410.00 | 16820.00 | 17050.00 | +1.76% | 427,200 |
| 2026-02-13 | 17615.00 | 17710.00 | 16755.00 | 16755.00 | -5.63% | 486,300 |
| 2026-02-12 | 18200.00 | 18345.00 | 17330.00 | 17755.00 | -5.56% | 772,500 |
| 2026-02-10 | 18705.00 | 18835.00 | 18450.00 | 18800.00 | +1.57% | 420,300 |
| 2026-02-09 | 18625.00 | 18780.00 | 18415.00 | 18510.00 | +0.46% | 396,200 |
| 2026-02-06 | 18290.00 | 18425.00 | 18175.00 | 18425.00 | +0.74% | 271,000 |
| 2026-02-05 | 18400.00 | 18495.00 | 18200.00 | 18290.00 | +1.58% | 278,800 |
| 2026-02-04 | 17780.00 | 18035.00 | 17755.00 | 18005.00 | +0.90% | 293,200 |
| 2026-02-03 | 17595.00 | 17865.00 | 17545.00 | 17845.00 | +1.71% | 338,400 |
| 2026-02-02 | 17590.00 | 17685.00 | 17405.00 | 17545.00 | -0.48% | 331,400 |
| 2026-01-30 | 17165.00 | 17660.00 | 17165.00 | 17630.00 | +3.07% | 497,000 |
| 2026-01-29 | 17040.00 | 17200.00 | 16850.00 | 17105.00 | -0.38% | 319,400 |
| 2026-01-28 | 17250.00 | 17355.00 | 17160.00 | 17170.00 | -1.04% | 378,300 |
| 2026-01-27 | 17450.00 | 17565.00 | 17350.00 | 17350.00 | -0.12% | 333,700 |
| 2026-01-26 | 17195.00 | 17445.00 | 17165.00 | 17370.00 | +1.11% | 392,700 |
| 2026-01-23 | 17155.00 | 17250.00 | 17105.00 | 17180.00 | +0.41% | 205,600 |
| 2026-01-22 | 17140.00 | 17335.00 | 17075.00 | 17110.00 | +0.82% | 228,100 |
| 2026-01-21 | 16855.00 | 16985.00 | 16695.00 | 16970.00 | +0.15% | 231,600 |
| 2026-01-20 | 17000.00 | 17185.00 | 16945.00 | 16945.00 | -1.57% | 184,300 |
| 2026-01-19 | 17035.00 | 17215.00 | 16890.00 | 17215.00 | +0.88% | 180,400 |
| 2026-01-16 | 16950.00 | 17070.00 | 16915.00 | 17065.00 | +0.50% | 189,300 |
| 2026-01-15 | 16690.00 | 16995.00 | 16670.00 | 16980.00 | -0.06% | 237,100 |
| 2026-01-14 | 16980.00 | 17030.00 | 16880.00 | 16990.00 | +0.62% | 372,800 |
| 2026-01-13 | 16870.00 | 16945.00 | 16785.00 | 16885.00 | +0.99% | 258,100 |
| 2026-01-09 | 16580.00 | 16800.00 | 16555.00 | 16720.00 | +1.00% | 229,500 |
| 2026-01-08 | 16595.00 | 16665.00 | 16465.00 | 16555.00 | -0.24% | 246,100 |
| 2026-01-07 | 16500.00 | 16610.00 | 16460.00 | 16595.00 | -3.01% | 286,200 |
| 2026-01-06 | 17015.00 | 17425.00 | 16865.00 | 17110.00 | +1.45% | 447,700 |
| 2026-01-05 | 16700.00 | 16950.00 | 16630.00 | 16865.00 | +2.00% | 314,600 |
| 2025-12-30 | 16820.00 | 16895.00 | 16480.00 | 16535.00 | -0.99% | 212,300 |
| 2025-12-29 | 16620.00 | 16700.00 | 16460.00 | 16700.00 | +0.00% | 237,600 |
| 2025-12-26 | 16635.00 | 16700.00 | 16575.00 | 16700.00 | +0.63% | 145,400 |
| 2025-12-25 | 16560.00 | 16630.00 | 16425.00 | 16595.00 | +0.21% | 83,600 |
| 2025-12-24 | 16760.00 | 16975.00 | 16540.00 | 16560.00 | -1.19% | 196,400 |
| 2025-12-23 | 16760.00 | 16935.00 | 16680.00 | 16760.00 | +0.60% | 234,300 |
| 2025-12-22 | 16600.00 | 16670.00 | 16510.00 | 16660.00 | -0.33% | 175,900 |
| 2025-12-19 | 16745.00 | 16750.00 | 16645.00 | 16715.00 | +1.00% | 324,400 |
| 2025-12-18 | 16690.00 | 16725.00 | 16520.00 | 16550.00 | -0.24% | 226,100 |
| 2025-12-17 | 16445.00 | 16750.00 | 16395.00 | 16590.00 | +0.58% | 195,500 |
| 2025-12-16 | 16700.00 | 16760.00 | 16495.00 | 16495.00 | -1.11% | 207,200 |
| 2025-12-15 | 16755.00 | 16910.00 | 16625.00 | 16680.00 | -0.09% | 224,600 |
| 2025-12-12 | 16680.00 | 16760.00 | 16605.00 | 16695.00 | +1.18% | 225,500 |
| 2025-12-11 | 16590.00 | 16670.00 | 16485.00 | 16500.00 | -0.54% | 159,500 |
| 2025-12-10 | 16600.00 | 16710.00 | 16530.00 | 16590.00 | -0.48% | 237,500 |
| 2025-12-09 | 16620.00 | 16745.00 | 16545.00 | 16670.00 | +0.48% | 175,500 |
| 2025-12-08 | 16580.00 | 16790.00 | 16540.00 | 16590.00 | +0.06% | 294,200 |
| 2025-12-05 | 16700.00 | 16740.00 | 16340.00 | 16580.00 | -0.15% | 395,600 |
| 2025-12-04 | 16200.00 | 16615.00 | 16185.00 | 16605.00 | +2.63% | 380,500 |
| 2025-12-03 | 16095.00 | 16260.00 | 16010.00 | 16180.00 | -0.58% | 268,800 |
| 2025-12-02 | 16320.00 | 16360.00 | 16110.00 | 16275.00 | -0.61% | 283,000 |
| 2025-12-01 | 16340.00 | 16600.00 | 16290.00 | 16375.00 | -0.73% | 347,600 |
| 2025-11-28 | 16140.00 | 16570.00 | 16140.00 | 16495.00 | +1.73% | 349,100 |
| 2025-11-27 | 16200.00 | 16320.00 | 16060.00 | 16215.00 | +0.12% | 287,000 |
| 2025-11-26 | 15830.00 | 16300.00 | 15745.00 | 16195.00 | +3.75% | 523,900 |
| 2025-11-25 | 15495.00 | 15765.00 | 15350.00 | 15610.00 | +2.39% | 459,300 |
| 2025-11-21 | 15090.00 | 15375.00 | 15050.00 | 15245.00 | +1.80% | 352,000 |
| 2025-11-20 | 14950.00 | 15105.00 | 14895.00 | 14975.00 | +0.30% | 281,000 |
| 2025-11-19 | 15150.00 | 15280.00 | 14930.00 | 14930.00 | -3.24% | 564,900 |
| 2025-11-18 | 15560.00 | 15580.00 | 15420.00 | 15430.00 | -0.99% | 260,200 |
| 2025-11-17 | 15970.00 | 16030.00 | 15435.00 | 15585.00 | -3.32% | 360,900 |
| 2025-11-14 | 16130.00 | 16200.00 | 16025.00 | 16120.00 | +0.28% | 217,200 |
| 2025-11-13 | 15870.00 | 16075.00 | 15855.00 | 16075.00 | +0.66% | 195,400 |
| 2025-11-12 | 16040.00 | 16155.00 | 15870.00 | 15970.00 | -0.44% | 259,900 |
| 2025-11-11 | 16145.00 | 16170.00 | 15980.00 | 16040.00 | -0.25% | 289,900 |
| 2025-11-10 | 16090.00 | 16105.00 | 15895.00 | 16080.00 | +0.03% | 280,400 |
| 2025-11-07 | 16005.00 | 16085.00 | 15910.00 | 16075.00 | +1.36% | 331,300 |
| 2025-11-06 | 16095.00 | 16170.00 | 15845.00 | 15860.00 | -1.64% | 428,000 |
| 2025-11-05 | 16480.00 | 16525.00 | 16060.00 | 16125.00 | -1.04% | 276,200 |
| 2025-11-04 | 16205.00 | 16380.00 | 16100.00 | 16295.00 | +0.56% | 439,000 |
| 2025-10-31 | 16450.00 | 16520.00 | 16165.00 | 16205.00 | -1.97% | 447,900 |
| 2025-10-30 | 16440.00 | 16675.00 | 16380.00 | 16530.00 | +1.72% | 574,100 |
| 2025-10-29 | 16680.00 | 16740.00 | 16250.00 | 16250.00 | -7.41% | 891,800 |
| 2025-10-28 | 17550.00 | 17570.00 | 17350.00 | 17550.00 | +0.72% | 381,800 |
| 2025-10-27 | 17980.00 | 18030.00 | 17300.00 | 17425.00 | -2.57% | 603,000 |
| 2025-10-24 | 17965.00 | 18220.00 | 17850.00 | 17885.00 | +0.51% | 326,800 |
| 2025-10-23 | 17645.00 | 17870.00 | 17590.00 | 17795.00 | -0.73% | 238,300 |
| 2025-10-22 | 17480.00 | 18020.00 | 17480.00 | 17925.00 | +2.84% | 406,400 |
| 2025-10-21 | 17500.00 | 17565.00 | 17385.00 | 17430.00 | -0.31% | 261,200 |
| 2025-10-20 | 17795.00 | 17795.00 | 17485.00 | 17485.00 | -0.51% | 265,500 |
| 2025-10-17 | 17800.00 | 17865.00 | 17575.00 | 17575.00 | -1.26% | 257,800 |
| 2025-10-16 | 17440.00 | 17860.00 | 17425.00 | 17800.00 | +3.07% | 386,400 |
| 2025-10-15 | 17170.00 | 17450.00 | 17140.00 | 17270.00 | +2.37% | 384,600 |
| 2025-10-14 | 17135.00 | 17325.00 | 16810.00 | 16870.00 | -3.43% | 525,100 |
| 2025-10-10 | 17500.00 | 17665.00 | 17470.00 | 17470.00 | -0.54% | 374,900 |
| 2025-10-09 | 17840.00 | 17945.00 | 17545.00 | 17565.00 | -1.13% | 277,200 |
| 2025-10-08 | 17750.00 | 18035.00 | 17750.00 | 17765.00 | +0.48% | 403,100 |
| 2025-10-07 | 17475.00 | 17720.00 | 17410.00 | 17680.00 | +1.38% | 374,200 |
| 2025-10-06 | 17150.00 | 17450.00 | 17145.00 | 17440.00 | +2.26% | 364,600 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：6月（+4.39%）。最も弱い月：9月（-4.90%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
SHIMANO INC.（7309.T）の直近終値は？
2026-10-16 時点で 18430.00。Closelookデータレイクの日次価格記録より。
7309.T の52週高値・安値は？
直近52週間で高値 21530.00、安値 14895.00（2026-10-16 時点）。
SHIMANO INC. が歴史的に最も強い月と弱い月は？
歴史的に、7309.T の最も強い月は 6月（平均 +4.39%）、最も弱い月は 9月（平均 -4.90%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。