しまむら(8227)の株価時系列情報
しまむら(8227)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 9,760 | 9,840 | 9,676 | 9,676 | 178,700 |
| 2025/06/12 | 9,803 | 9,854 | 9,797 | 9,834 | 146,000 |
| 2025/06/11 | 9,780 | 9,863 | 9,780 | 9,853 | 182,100 |
| 2025/06/10 | 9,935 | 9,950 | 9,815 | 9,815 | 191,500 |
| 2025/06/09 | 9,974 | 10,000 | 9,876 | 9,951 | 192,700 |
| 2025/06/06 | 10,065 | 10,065 | 9,923 | 9,974 | 144,200 |
| 2025/06/05 | 9,931 | 10,055 | 9,858 | 10,030 | 165,500 |
| 2025/06/04 | 9,930 | 10,060 | 9,925 | 10,040 | 161,200 |
| 2025/06/03 | 10,010 | 10,040 | 9,971 | 10,005 | 191,800 |
| 2025/06/02 | 9,922 | 9,997 | 9,865 | 9,934 | 187,800 |
| 2025/05/30 | 9,917 | 10,045 | 9,916 | 10,005 | 144,700 |
| 2025/05/29 | 9,950 | 10,040 | 9,888 | 10,015 | 171,500 |
| 2025/05/28 | 10,040 | 10,075 | 9,954 | 9,983 | 166,700 |
| 2025/05/27 | 10,050 | 10,085 | 9,991 | 10,005 | 127,600 |
| 2025/05/26 | 10,180 | 10,250 | 10,080 | 10,080 | 179,200 |
| 2025/05/23 | 10,190 | 10,220 | 10,005 | 10,080 | 165,900 |
| 2025/05/22 | 10,125 | 10,310 | 10,070 | 10,155 | 258,000 |
| 2025/05/21 | 10,110 | 10,190 | 9,996 | 10,040 | 274,700 |
| 2025/05/20 | 10,220 | 10,220 | 9,977 | 10,020 | 245,700 |
| 2025/05/19 | 10,150 | 10,255 | 10,050 | 10,205 | 370,400 |
| 2025/05/16 | 9,750 | 10,740 | 9,714 | 10,150 | 907,600 |
| 2025/05/15 | 9,509 | 9,684 | 9,508 | 9,640 | 176,600 |
| 2025/05/14 | 9,541 | 9,581 | 9,406 | 9,461 | 149,000 |
| 2025/05/13 | 9,603 | 9,663 | 9,465 | 9,500 | 201,200 |
| 2025/05/12 | 9,731 | 9,760 | 9,579 | 9,665 | 155,500 |
| 2025/05/09 | 9,738 | 9,820 | 9,613 | 9,668 | 217,600 |
| 2025/05/08 | 9,590 | 9,733 | 9,573 | 9,652 | 247,300 |
| 2025/05/07 | 9,413 | 9,774 | 9,410 | 9,634 | 454,800 |
| 2025/05/02 | 9,233 | 9,338 | 9,198 | 9,326 | 228,900 |
| 2025/05/01 | 9,400 | 9,400 | 9,210 | 9,316 | 235,400 |
| 2025/04/30 | 9,460 | 9,533 | 9,408 | 9,512 | 267,700 |
| 2025/04/28 | 9,115 | 9,389 | 9,110 | 9,384 | 213,700 |
| 2025/04/25 | 9,248 | 9,265 | 9,125 | 9,140 | 239,700 |
| 2025/04/24 | 9,539 | 9,589 | 9,125 | 9,173 | 401,300 |
| 2025/04/23 | 9,690 | 9,785 | 9,645 | 9,654 | 248,000 |
| 2025/04/22 | 9,479 | 9,777 | 9,479 | 9,733 | 401,000 |
| 2025/04/21 | 9,854 | 9,854 | 9,754 | 9,807 | 230,200 |
| 2025/04/18 | 9,750 | 9,866 | 9,703 | 9,854 | 281,900 |
| 2025/04/17 | 9,566 | 9,695 | 9,488 | 9,653 | 309,800 |
| 2025/04/16 | 9,391 | 9,623 | 9,385 | 9,557 | 538,600 |
| 2025/04/15 | 9,260 | 9,329 | 9,139 | 9,241 | 577,500 |
| 2025/04/14 | 9,150 | 9,395 | 9,105 | 9,335 | 263,000 |
| 2025/04/11 | 9,206 | 9,252 | 9,060 | 9,093 | 240,800 |
| 2025/04/10 | 9,200 | 9,244 | 9,065 | 9,229 | 318,800 |
| 2025/04/09 | 9,074 | 9,145 | 8,990 | 9,112 | 285,700 |
| 2025/04/08 | 9,041 | 9,229 | 8,967 | 9,096 | 332,200 |
| 2025/04/07 | 9,139 | 9,379 | 9,034 | 9,041 | 519,000 |
| 2025/04/04 | 9,416 | 9,550 | 9,353 | 9,382 | 528,500 |
| 2025/04/03 | 8,984 | 9,420 | 8,957 | 9,391 | 567,500 |
| 2025/04/02 | 9,396 | 9,550 | 9,084 | 9,097 | 513,700 |
| 2025/04/01 | 8,750 | 9,282 | 8,660 | 9,270 | 1,125,700 |
| 2025/03/31 | 8,436 | 8,627 | 8,401 | 8,563 | 521,400 |
| 2025/03/28 | 8,559 | 8,620 | 8,489 | 8,531 | 225,500 |
| 2025/03/27 | 8,375 | 8,580 | 8,375 | 8,580 | 303,300 |
| 2025/03/26 | 8,364 | 8,552 | 8,351 | 8,510 | 325,500 |
| 2025/03/25 | 8,385 | 8,446 | 8,365 | 8,375 | 260,000 |
| 2025/03/24 | 8,395 | 8,409 | 8,312 | 8,385 | 205,400 |
| 2025/03/21 | 8,431 | 8,520 | 8,406 | 8,420 | 340,300 |
| 2025/03/19 | 8,451 | 8,486 | 8,400 | 8,435 | 257,900 |
| 2025/03/18 | 8,520 | 8,571 | 8,465 | 8,478 | 234,200 |
| 2025/03/17 | 8,516 | 8,575 | 8,510 | 8,510 | 91,300 |
| 2025/03/14 | 8,454 | 8,582 | 8,454 | 8,516 | 141,700 |
| 2025/03/13 | 8,514 | 8,594 | 8,440 | 8,481 | 149,500 |
| 2025/03/12 | 8,417 | 8,580 | 8,400 | 8,526 | 176,900 |
| 2025/03/11 | 8,300 | 8,443 | 8,240 | 8,443 | 191,900 |
| 2025/03/10 | 8,441 | 8,450 | 8,286 | 8,414 | 179,900 |
| 2025/03/07 | 8,749 | 8,764 | 8,441 | 8,443 | 379,900 |
| 2025/03/06 | 8,930 | 8,930 | 8,828 | 8,880 | 218,800 |
| 2025/03/05 | 8,785 | 8,829 | 8,728 | 8,780 | 187,800 |
| 2025/03/04 | 8,657 | 8,794 | 8,621 | 8,794 | 214,200 |
| 2025/03/03 | 8,574 | 8,639 | 8,554 | 8,639 | 195,800 |
| 2025/02/28 | 8,639 | 8,689 | 8,526 | 8,591 | 245,700 |
| 2025/02/27 | 8,813 | 8,813 | 8,578 | 8,645 | 315,200 |
| 2025/02/26 | 9,049 | 9,049 | 8,729 | 8,813 | 492,400 |
| 2025/02/25 | 8,955 | 8,990 | 8,910 | 8,949 | 290,000 |
| 2025/02/21 | 8,918 | 8,976 | 8,883 | 8,896 | 264,700 |
| 2025/02/20 | 8,841 | 8,983 | 8,828 | 8,949 | 202,300 |
| 2025/02/19 | 8,885 | 8,963 | 8,779 | 8,893 | 591,500 |
| 2025/02/18 | 9,081 | 9,174 | 9,070 | 9,070 | 883,700 |
| 2025/02/17 | 9,090 | 9,169 | 9,051 | 9,105 | 472,300 |
| 2025/02/14 | 9,025 | 9,125 | 8,990 | 9,060 | 291,100 |
| 2025/02/13 | 8,977 | 9,010 | 8,876 | 8,972 | 367,900 |
| 2025/02/12 | 8,957 | 8,962 | 8,829 | 8,878 | 242,900 |
| 2025/02/10 | 8,934 | 8,964 | 8,800 | 8,829 | 263,100 |
| 2025/02/07 | 9,033 | 9,050 | 8,887 | 8,887 | 223,200 |
| 2025/02/06 | 8,786 | 8,945 | 8,771 | 8,944 | 236,700 |
| 2025/02/05 | 8,757 | 8,796 | 8,658 | 8,724 | 250,000 |
| 2025/02/04 | 8,848 | 8,907 | 8,719 | 8,757 | 321,500 |
| 2025/02/03 | 8,818 | 8,934 | 8,753 | 8,848 | 318,300 |
| 2025/01/31 | 8,797 | 8,871 | 8,772 | 8,847 | 269,100 |
| 2025/01/30 | 8,591 | 8,792 | 8,591 | 8,754 | 242,100 |
| 2025/01/29 | 8,689 | 8,709 | 8,591 | 8,591 | 231,100 |
| 2025/01/28 | 8,580 | 8,660 | 8,549 | 8,650 | 251,200 |
| 2025/01/27 | 8,603 | 8,615 | 8,477 | 8,526 | 442,100 |
| 2025/01/24 | 8,670 | 8,670 | 8,491 | 8,520 | 361,700 |
| 2025/01/23 | 8,561 | 8,670 | 8,543 | 8,649 | 119,200 |
| 2025/01/22 | 8,550 | 8,646 | 8,480 | 8,638 | 168,100 |
| 2025/01/21 | 8,604 | 8,695 | 8,581 | 8,620 | 135,400 |
| 2025/01/20 | 8,757 | 8,790 | 8,548 | 8,565 | 310,900 |
| 2025/01/17 | 8,579 | 8,646 | 8,473 | 8,607 | 212,700 |
| 2025/01/16 | 8,500 | 8,626 | 8,500 | 8,599 | 226,500 |
| 2025/01/15 | 8,580 | 8,584 | 8,411 | 8,492 | 267,700 |
| 2025/01/14 | 8,660 | 8,671 | 8,473 | 8,520 | 314,800 |
| 2025/01/10 | 8,545 | 8,686 | 8,536 | 8,629 | 321,100 |
| 2025/01/09 | 8,556 | 8,675 | 8,436 | 8,461 | 261,600 |
| 2025/01/08 | 8,671 | 8,691 | 8,524 | 8,544 | 278,600 |
| 2025/01/07 | 8,700 | 8,752 | 8,640 | 8,748 | 274,000 |
| 2025/01/06 | 8,826 | 8,856 | 8,643 | 8,670 | 254,600 |
| 2024/12/30 | 9,009 | 9,024 | 8,778 | 8,814 | 224,700 |
| 2024/12/27 | 8,950 | 9,025 | 8,907 | 9,013 | 159,700 |
| 2024/12/26 | 8,805 | 8,937 | 8,777 | 8,937 | 213,400 |
| 2024/12/25 | 8,915 | 8,945 | 8,804 | 8,896 | 268,700 |
| 2024/12/24 | 8,710 | 9,070 | 8,682 | 8,945 | 1,008,400 |
| 2024/12/23 | 8,650 | 8,678 | 8,601 | 8,621 | 372,000 |
| 2024/12/20 | 8,570 | 8,576 | 8,474 | 8,561 | 229,800 |
| 2024/12/19 | 8,415 | 8,500 | 8,401 | 8,485 | 166,000 |
| 2024/12/18 | 8,510 | 8,530 | 8,412 | 8,530 | 209,300 |
| 2024/12/17 | 8,379 | 8,453 | 8,353 | 8,437 | 132,900 |
| 2024/12/16 | 8,447 | 8,517 | 8,379 | 8,404 | 131,800 |
| 2024/12/13 | 8,506 | 8,548 | 8,385 | 8,430 | 213,900 |
| 2024/12/12 | 8,710 | 8,714 | 8,562 | 8,588 | 164,500 |
| 2024/12/11 | 8,688 | 8,725 | 8,494 | 8,614 | 154,300 |
| 2024/12/10 | 8,713 | 8,713 | 8,454 | 8,538 | 224,300 |
| 2024/12/09 | 8,761 | 8,799 | 8,626 | 8,689 | 222,500 |
| 2024/12/06 | 8,680 | 8,794 | 8,676 | 8,761 | 306,600 |
| 2024/12/05 | 8,650 | 8,685 | 8,603 | 8,671 | 243,400 |
| 2024/12/04 | 8,528 | 8,661 | 8,492 | 8,607 | 234,900 |
| 2024/12/03 | 8,524 | 8,626 | 8,515 | 8,568 | 245,200 |
| 2024/12/02 | 8,485 | 8,567 | 8,393 | 8,519 | 246,400 |
| 2024/11/29 | 8,450 | 8,548 | 8,383 | 8,486 | 265,900 |
| 2024/11/28 | 8,325 | 8,442 | 8,324 | 8,380 | 283,600 |
| 2024/11/27 | 8,400 | 8,415 | 8,194 | 8,240 | 226,600 |
| 2024/11/26 | 8,069 | 8,335 | 8,066 | 8,308 | 558,100 |
| 2024/11/25 | 8,038 | 8,168 | 8,003 | 8,030 | 271,000 |
| 2024/11/22 | 7,696 | 7,995 | 7,670 | 7,969 | 338,600 |
| 2024/11/21 | 7,968 | 8,043 | 7,653 | 7,661 | 324,100 |
| 2024/11/20 | 8,156 | 8,200 | 8,001 | 8,009 | 164,500 |
| 2024/11/19 | 8,142 | 8,160 | 8,056 | 8,107 | 122,600 |
| 2024/11/18 | 8,033 | 8,181 | 8,000 | 8,075 | 190,300 |
| 2024/11/15 | 8,120 | 8,150 | 8,020 | 8,020 | 272,700 |
| 2024/11/14 | 8,100 | 8,100 | 7,981 | 8,026 | 281,900 |
| 2024/11/13 | 7,930 | 8,116 | 7,909 | 8,001 | 253,000 |
| 2024/11/12 | 7,891 | 7,946 | 7,860 | 7,906 | 183,400 |
| 2024/11/11 | 7,742 | 7,866 | 7,740 | 7,822 | 145,900 |
| 2024/11/08 | 7,787 | 7,830 | 7,740 | 7,787 | 243,100 |
| 2024/11/07 | 7,731 | 7,805 | 7,681 | 7,787 | 236,800 |
| 2024/11/06 | 7,868 | 7,915 | 7,794 | 7,830 | 154,500 |
| 2024/11/05 | 7,871 | 7,899 | 7,775 | 7,794 | 184,700 |
| 2024/11/01 | 7,822 | 8,016 | 7,794 | 7,870 | 200,800 |
| 2024/10/31 | 7,872 | 7,916 | 7,829 | 7,885 | 206,100 |
| 2024/10/30 | 7,863 | 7,863 | 7,771 | 7,791 | 267,800 |
| 2024/10/29 | 7,774 | 7,880 | 7,708 | 7,863 | 190,600 |
| 2024/10/28 | 7,798 | 7,887 | 7,768 | 7,772 | 154,800 |
| 2024/10/25 | 7,808 | 7,820 | 7,740 | 7,785 | 234,000 |
| 2024/10/24 | 7,779 | 7,840 | 7,701 | 7,808 | 304,700 |
| 2024/10/23 | 8,050 | 8,060 | 7,844 | 7,849 | 311,100 |
| 2024/10/22 | 8,155 | 8,183 | 8,076 | 8,076 | 385,600 |
| 2024/10/21 | 8,373 | 8,399 | 8,281 | 8,325 | 183,100 |
| 2024/10/18 | 8,427 | 8,479 | 8,316 | 8,339 | 202,900 |
| 2024/10/17 | 8,520 | 8,525 | 8,324 | 8,364 | 246,500 |
| 2024/10/16 | 8,500 | 8,566 | 8,456 | 8,472 | 155,800 |
| 2024/10/15 | 8,570 | 8,598 | 8,466 | 8,478 | 202,800 |
| 2024/10/11 | 8,472 | 8,561 | 8,420 | 8,498 | 295,300 |
| 2024/10/10 | 8,510 | 8,560 | 8,427 | 8,560 | 285,800 |
| 2024/10/09 | 8,353 | 8,545 | 8,349 | 8,545 | 340,100 |
| 2024/10/08 | 8,250 | 8,309 | 8,200 | 8,296 | 243,200 |
| 2024/10/07 | 8,306 | 8,360 | 8,193 | 8,313 | 257,300 |
| 2024/10/04 | 8,263 | 8,378 | 8,253 | 8,340 | 331,200 |
| 2024/10/03 | 8,269 | 8,323 | 8,182 | 8,273 | 364,700 |
| 2024/10/02 | 8,228 | 8,282 | 8,035 | 8,139 | 530,400 |
| 2024/10/01 | 8,124 | 8,315 | 8,043 | 8,311 | 943,300 |
| 2024/09/30 | 7,803 | 7,934 | 7,777 | 7,824 | 376,500 |
| 2024/09/27 | 7,861 | 7,938 | 7,849 | 7,886 | 268,400 |
| 2024/09/26 | 7,740 | 7,915 | 7,704 | 7,904 | 313,700 |
| 2024/09/25 | 7,732 | 7,744 | 7,620 | 7,670 | 329,700 |
| 2024/09/24 | 7,829 | 7,871 | 7,736 | 7,778 | 266,800 |
| 2024/09/20 | 7,895 | 7,915 | 7,728 | 7,790 | 381,400 |
| 2024/09/19 | 7,990 | 7,998 | 7,874 | 7,890 | 212,600 |
| 2024/09/18 | 7,925 | 7,961 | 7,892 | 7,941 | 152,600 |
| 2024/09/17 | 7,899 | 7,949 | 7,858 | 7,939 | 209,100 |
| 2024/09/13 | 7,880 | 7,949 | 7,860 | 7,888 | 227,600 |
| 2024/09/12 | 7,880 | 7,955 | 7,816 | 7,912 | 160,100 |
| 2024/09/11 | 7,972 | 7,978 | 7,724 | 7,758 | 279,600 |
| 2024/09/10 | 7,874 | 8,000 | 7,826 | 7,955 | 281,600 |
| 2024/09/09 | 7,681 | 7,821 | 7,643 | 7,784 | 165,900 |
| 2024/09/06 | 7,898 | 7,947 | 7,739 | 7,758 | 193,700 |
| 2024/09/05 | 7,724 | 7,885 | 7,717 | 7,820 | 225,500 |
| 2024/09/04 | 7,775 | 7,859 | 7,722 | 7,765 | 234,400 |
| 2024/09/03 | 7,774 | 7,834 | 7,763 | 7,828 | 158,400 |
| 2024/09/02 | 7,711 | 7,740 | 7,653 | 7,693 | 181,400 |
| 2024/08/30 | 7,783 | 7,829 | 7,751 | 7,780 | 178,800 |
| 2024/08/29 | 7,850 | 7,909 | 7,785 | 7,829 | 202,300 |
| 2024/08/28 | 7,981 | 7,981 | 7,854 | 7,922 | 227,900 |
| 2024/08/27 | 7,990 | 8,050 | 7,952 | 7,981 | 361,400 |
| 2024/08/26 | 7,780 | 7,969 | 7,780 | 7,933 | 638,700 |
| 2024/08/23 | 7,643 | 7,699 | 7,610 | 7,672 | 128,800 |
| 2024/08/22 | 7,685 | 7,730 | 7,638 | 7,701 | 199,900 |
| 2024/08/21 | 7,504 | 7,643 | 7,504 | 7,600 | 186,900 |
| 2024/08/20 | 7,380 | 7,674 | 7,376 | 7,654 | 440,100 |
| 2024/08/19 | 7,361 | 7,490 | 7,293 | 7,380 | 256,200 |