日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

しまむら(8227)の株価時系列情報

しまむらの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2021/12/09 10,180 10,250 10,160 10,250 94,400
2021/12/08 10,120 10,200 10,030 10,180 126,700
2021/12/07 9,850 10,120 9,750 10,100 121,700
2021/12/06 9,880 9,920 9,780 9,840 106,800
2021/12/03 9,670 9,860 9,610 9,860 145,300
2021/12/02 9,730 9,870 9,710 9,740 165,100
2021/12/01 9,600 9,760 9,420 9,670 229,700
2021/11/30 10,080 10,190 9,690 9,700 250,300
2021/11/29 10,240 10,300 10,040 10,070 222,600
2021/11/26 10,300 10,330 10,020 10,240 190,800
2021/11/25 10,110 10,440 10,100 10,320 284,100
2021/11/24 10,020 10,230 9,990 10,030 280,600
2021/11/22 9,630 9,860 9,600 9,820 130,300
2021/11/19 9,660 9,770 9,640 9,710 148,700
2021/11/18 9,690 9,780 9,590 9,660 132,500
2021/11/17 9,880 9,890 9,710 9,730 109,500
2021/11/16 9,850 9,940 9,850 9,850 92,600
2021/11/15 9,960 9,970 9,790 9,800 113,100
2021/11/12 9,850 9,980 9,810 9,860 143,800
2021/11/11 9,660 9,780 9,650 9,700 77,800
2021/11/10 9,610 9,770 9,540 9,740 125,600
2021/11/09 9,470 9,590 9,430 9,540 136,800
2021/11/08 9,680 9,680 9,480 9,500 247,000
2021/11/05 9,900 9,920 9,720 9,740 208,300
2021/11/04 9,800 9,920 9,770 9,900 154,200
2021/11/02 9,740 9,790 9,670 9,680 102,400
2021/11/01 9,640 9,760 9,590 9,740 129,000
2021/10/29 9,750 9,760 9,520 9,620 211,700
2021/10/28 9,880 9,950 9,820 9,860 167,500
2021/10/27 9,710 9,920 9,660 9,900 239,900
2021/10/26 9,530 9,770 9,480 9,740 220,100
2021/10/25 9,640 9,640 9,390 9,400 280,900
2021/10/22 9,610 9,760 9,580 9,660 162,600
2021/10/21 9,680 9,740 9,600 9,600 247,500
2021/10/20 9,640 9,710 9,620 9,670 126,300
2021/10/19 9,500 9,640 9,480 9,610 217,400
2021/10/18 9,650 9,700 9,540 9,580 160,700
2021/10/15 9,540 9,670 9,490 9,620 155,900
2021/10/14 9,470 9,560 9,410 9,410 143,200
2021/10/13 9,330 9,490 9,270 9,440 149,700
2021/10/12 9,500 9,530 9,400 9,400 221,300
2021/10/11 9,600 9,690 9,540 9,560 168,900
2021/10/08 9,640 9,770 9,570 9,580 186,200
2021/10/07 9,680 9,790 9,500 9,510 239,500
2021/10/06 9,760 9,950 9,560 9,620 244,300
2021/10/05 9,980 10,030 9,660 9,750 276,300
2021/10/04 10,370 10,370 9,850 9,880 258,000
2021/10/01 10,480 10,670 10,310 10,360 278,300
2021/09/30 10,390 10,600 10,140 10,490 439,100
2021/09/29 10,170 10,430 10,080 10,390 300,700
2021/09/28 10,590 10,590 10,000 10,230 667,300
2021/09/27 10,830 10,960 10,600 10,710 568,800
2021/09/24 10,420 10,610 10,380 10,550 333,300
2021/09/22 10,080 10,210 10,060 10,200 300,600
2021/09/21 9,960 10,060 9,910 10,010 132,200
2021/09/17 10,120 10,160 10,020 10,130 167,600
2021/09/16 10,030 10,050 9,930 10,050 116,300
2021/09/15 10,030 10,130 9,970 10,040 132,600
2021/09/14 10,090 10,120 10,000 10,030 98,600
2021/09/13 9,890 10,000 9,890 10,000 115,000
2021/09/10 9,950 10,020 9,920 9,990 114,000
2021/09/09 9,870 10,020 9,860 9,940 108,000
2021/09/08 9,920 9,940 9,830 9,940 171,900
2021/09/07 9,800 10,020 9,780 9,980 228,400
2021/09/06 9,750 9,750 9,530 9,710 266,800
2021/09/03 9,680 9,770 9,650 9,690 156,600
2021/09/02 9,780 9,890 9,680 9,740 140,300
2021/09/01 9,760 9,900 9,740 9,900 118,200
2021/08/31 9,750 9,800 9,690 9,700 148,600
2021/08/30 9,840 9,870 9,770 9,840 142,600
2021/08/27 9,810 9,850 9,690 9,710 126,000
2021/08/26 9,940 9,970 9,850 9,880 89,100
2021/08/25 9,800 9,950 9,780 9,920 140,600
2021/08/24 9,780 9,850 9,660 9,820 337,500
2021/08/23 9,900 10,080 9,900 10,010 229,900
2021/08/20 10,000 10,050 9,710 9,750 222,400
2021/08/19 10,240 10,300 9,970 10,000 361,000
2021/08/18 10,400 10,510 10,350 10,350 272,100
2021/08/17 10,670 10,680 10,430 10,430 134,100
2021/08/16 10,580 10,620 10,450 10,500 127,400
2021/08/13 10,650 10,820 10,620 10,620 114,600
2021/08/12 10,730 10,810 10,640 10,650 93,600
2021/08/11 10,710 10,840 10,680 10,740 104,900
2021/08/10 10,620 10,760 10,490 10,670 155,600
2021/08/06 10,600 10,640 10,530 10,620 113,000
2021/08/05 10,740 10,770 10,560 10,570 131,000
2021/08/04 10,650 10,710 10,600 10,660 98,200
2021/08/03 10,670 10,770 10,560 10,700 124,700
2021/08/02 10,670 10,790 10,540 10,770 135,300
2021/07/30 10,630 10,650 10,510 10,570 199,200
2021/07/29 10,580 10,740 10,560 10,710 192,300
2021/07/28 10,560 10,670 10,450 10,490 154,300
2021/07/27 10,510 10,760 10,510 10,700 209,800
2021/07/26 10,580 10,670 10,510 10,520 222,200
2021/07/21 10,360 10,510 10,250 10,290 150,400
2021/07/20 10,250 10,330 10,190 10,190 116,800
2021/07/19 10,370 10,500 10,310 10,350 153,600
2021/07/16 10,420 10,490 10,270 10,460 213,900
2021/07/15 10,350 10,420 10,110 10,120 157,800
2021/07/14 10,190 10,360 10,160 10,270 158,300
2021/07/13 10,180 10,300 10,140 10,150 178,800
2021/07/12 10,270 10,270 10,080 10,120 196,300
2021/07/09 10,040 10,160 9,940 10,130 275,500
2021/07/08 10,430 10,520 10,220 10,220 241,100
2021/07/07 10,570 10,650 10,440 10,450 227,400
2021/07/06 10,770 10,770 10,610 10,630 180,500
2021/07/05 10,780 10,790 10,640 10,660 175,200
2021/07/02 10,930 10,990 10,760 10,790 225,500
2021/07/01 10,740 10,930 10,630 10,880 336,900
2021/06/30 10,770 10,770 10,500 10,660 385,500
2021/06/29 10,850 11,050 10,610 10,810 1,086,400
2021/06/28 10,090 10,360 9,980 10,320 437,700
2021/06/25 10,050 10,070 9,820 9,940 397,700
2021/06/24 9,750 10,120 9,640 10,090 487,300
2021/06/23 9,620 9,700 9,600 9,660 208,100
2021/06/22 9,400 9,510 9,350 9,470 173,400
2021/06/21 9,410 9,490 9,260 9,300 166,600
2021/06/18 9,550 9,660 9,450 9,470 219,700
2021/06/17 9,650 9,670 9,440 9,460 271,700
2021/06/16 9,650 9,740 9,630 9,650 177,400
2021/06/15 9,710 9,760 9,690 9,700 145,000
2021/06/14 9,900 9,930 9,720 9,750 190,400
2021/06/11 9,710 9,970 9,710 9,860 234,100
2021/06/10 9,770 9,820 9,690 9,740 299,100
2021/06/09 9,960 10,090 9,920 9,960 249,400
2021/06/08 10,000 10,050 9,960 9,980 131,500
2021/06/07 9,990 10,040 9,960 9,990 149,000
2021/06/04 9,940 10,020 9,810 9,960 292,100
2021/06/03 10,040 10,150 9,910 10,120 296,000
2021/06/02 10,110 10,130 9,900 10,040 404,600
2021/06/01 10,420 10,420 10,260 10,310 194,300
2021/05/31 10,460 10,680 10,420 10,420 195,200
2021/05/28 10,460 10,690 10,380 10,560 243,300
2021/05/27 10,450 10,600 10,390 10,470 3,036,800
2021/05/26 10,310 10,530 10,310 10,500 459,500
2021/05/25 10,420 10,450 10,210 10,310 465,800
2021/05/24 10,480 10,530 10,310 10,370 311,600
2021/05/21 10,440 10,450 10,250 10,420 315,500
2021/05/20 10,480 10,630 10,410 10,460 253,000
2021/05/19 10,560 10,580 10,360 10,480 302,200
2021/05/18 10,450 10,690 10,400 10,670 321,000
2021/05/17 10,760 10,820 10,520 10,570 236,300
2021/05/14 10,760 10,880 10,740 10,800 193,700
2021/05/13 10,600 10,670 10,440 10,580 218,100
2021/05/12 10,280 10,700 10,170 10,650 399,800
2021/05/11 10,850 10,880 10,680 10,720 179,400
2021/05/10 11,150 11,150 10,880 10,990 218,100
2021/05/07 11,180 11,400 11,120 11,140 270,800
2021/05/06 11,000 11,270 10,970 11,060 303,200
2021/04/30 11,040 11,040 10,780 10,820 184,900
2021/04/28 11,240 11,280 10,950 10,970 240,000
2021/04/27 11,250 11,420 11,230 11,360 213,800
2021/04/26 11,060 11,300 11,050 11,190 334,700
2021/04/23 10,870 10,970 10,800 10,840 161,400
2021/04/22 10,700 10,960 10,670 10,890 212,900
2021/04/21 10,700 10,790 10,580 10,710 207,600
2021/04/20 10,900 11,030 10,840 10,880 149,900
2021/04/19 11,240 11,290 10,990 11,010 225,100
2021/04/16 11,280 11,330 11,160 11,240 150,900
2021/04/15 11,360 11,460 11,230 11,260 200,000
2021/04/14 11,520 11,540 11,220 11,250 263,000
2021/04/13 11,480 11,670 11,480 11,570 196,800
2021/04/12 11,540 11,590 11,410 11,490 177,500
2021/04/09 11,740 11,770 11,450 11,530 355,500
2021/04/08 11,510 11,690 11,480 11,690 312,700
2021/04/07 11,600 11,640 11,300 11,600 490,000
2021/04/06 11,980 12,090 11,640 11,660 841,600
2021/04/05 12,750 12,980 12,550 12,880 227,100
2021/04/02 12,620 12,790 12,500 12,510 172,000
2021/04/01 12,840 12,870 12,450 12,480 201,500
2021/03/31 12,790 12,970 12,760 12,770 231,300
2021/03/30 12,670 12,720 12,530 12,660 156,400
2021/03/29 12,350 12,670 12,290 12,600 221,600
2021/03/26 12,300 12,320 12,040 12,170 185,000
2021/03/25 12,070 12,380 12,070 12,250 146,900
2021/03/24 12,240 12,400 12,000 12,080 265,000
2021/03/23 12,010 12,320 12,010 12,060 135,500
2021/03/22 11,750 12,040 11,720 11,990 167,000
2021/03/19 11,450 11,790 11,410 11,710 194,500
2021/03/18 11,490 11,540 11,310 11,420 190,400
2021/03/17 10,990 11,360 10,940 11,330 208,200
2021/03/16 11,360 11,400 10,880 10,990 425,200
2021/03/15 10,870 10,870 10,680 10,760 99,000
2021/03/12 10,680 10,830 10,590 10,810 156,600
2021/03/11 10,550 10,730 10,460 10,730 181,700
2021/03/10 10,720 10,750 10,390 10,580 241,900
2021/03/09 10,660 10,770 10,470 10,770 108,200
2021/03/08 10,660 10,710 10,530 10,610 108,100
2021/03/05 10,580 10,600 10,400 10,600 132,200
2021/03/04 10,560 10,570 10,280 10,520 209,200
2021/03/03 10,810 10,890 10,720 10,780 100,900
2021/03/02 11,030 11,030 10,700 10,750 112,700
2021/03/01 10,750 10,990 10,710 10,890 175,000
2021/02/26 10,760 10,850 10,600 10,610 231,300
2021/02/25 10,890 11,050 10,700 10,860 174,300
2021/02/24 11,540 11,540 10,740 10,760 263,500
2021/02/22 11,640 11,670 11,380 11,430 109,800
2021/02/19 11,680 11,740 11,560 11,600 88,600
2021/02/18 11,600 11,710 11,550 11,700 237,600
2021/02/17 11,730 11,780 11,550 11,620 388,700
2021/02/16 11,700 11,800 11,650 11,750 133,100
2021/02/15 11,780 11,780 11,600 11,670 111,200
2021/02/12 11,630 11,780 11,600 11,760 119,200
2021/02/10 11,640 11,680 11,560 11,620 96,400
2021/02/09 11,630 11,720 11,550 11,690 131,500
2021/02/08 11,600 11,760 11,580 11,670 131,200
2021/02/05 11,650 11,690 11,570 11,600 127,300
2021/02/04 11,650 11,850 11,600 11,650 120,600
2021/02/03 11,830 11,920 11,590 11,600 124,900
2021/02/02 11,730 11,860 11,670 11,860 148,200
2021/02/01 11,600 11,940 11,590 11,810 133,400
2021/01/29 11,510 11,660 11,440 11,600 244,200
2021/01/28 11,650 11,690 11,440 11,520 167,100
2021/01/27 11,610 11,650 11,500 11,650 144,600
2021/01/26 11,610 11,640 11,360 11,440 195,000
2021/01/25 11,760 11,760 11,520 11,600 124,700
2021/01/22 11,670 11,810 11,510 11,750 125,200
2021/01/21 11,780 11,920 11,570 11,680 221,000
2021/01/20 11,910 11,940 11,700 11,780 146,900
2021/01/19 12,110 12,180 11,920 11,950 108,100
2021/01/18 12,150 12,200 12,040 12,200 94,200
2021/01/15 12,050 12,150 11,990 12,110 151,000
2021/01/14 11,920 12,050 11,820 11,990 154,600
2021/01/13 11,950 12,200 11,800 11,880 209,900
2021/01/12 11,740 11,950 11,630 11,880 177,800
2021/01/08 11,600 11,840 11,590 11,770 157,000
2021/01/07 11,580 11,640 11,490 11,570 193,000
2021/01/06 11,580 11,930 11,460 11,460 321,300
2021/01/05 11,240 11,350 11,120 11,310 213,100
2021/01/04 10,880 11,140 10,860 11,130 224,000
2020/12/30 10,650 10,930 10,550 10,840 322,500
2020/12/29 10,380 10,510 10,110 10,440 386,300
2020/12/28 10,530 10,540 10,210 10,340 196,900
2020/12/25 10,430 10,550 10,420 10,430 64,100
2020/12/24 10,410 10,500 10,340 10,460 76,600
2020/12/23 10,500 10,520 10,380 10,460 58,900
2020/12/22 10,580 10,590 10,350 10,410 94,800
2020/12/21 10,580 10,650 10,500 10,590 98,300
2020/12/18 10,580 10,620 10,490 10,570 166,300
2020/12/17 10,750 10,750 10,510 10,550 133,700
2020/12/16 10,750 10,780 10,610 10,650 167,400
2020/12/15 10,510 10,610 10,390 10,450 156,300
2020/12/14 10,430 10,480 10,380 10,450 90,200
2020/12/11 10,260 10,430 10,230 10,430 136,800
2020/12/10 10,350 10,390 10,080 10,160 140,800
2020/12/09 9,970 10,310 9,970 10,300 241,400
2020/12/08 10,040 10,150 9,930 9,950 134,000
2020/12/07 10,250 10,250 10,040 10,060 159,300
2020/12/04 10,490 10,510 10,270 10,290 97,400
2020/12/03 10,390 10,520 10,310 10,450 236,200
2020/12/02 10,730 10,740 10,310 10,390 274,100
2020/12/01 10,870 10,890 10,680 10,710 207,000
2020/11/30 10,870 10,870 10,530 10,800 390,900
2020/11/27 10,870 10,970 10,810 10,940 374,500
2020/11/26 10,900 11,020 10,860 10,900 104,800
2020/11/25 11,280 11,320 10,930 10,930 180,000
2020/11/24 11,150 11,280 11,100 11,210 221,900
2020/11/20 11,350 11,350 11,050 11,060 165,800
2020/11/19 11,340 11,350 11,110 11,270 176,900
2020/11/18 11,180 11,220 11,050 11,170 135,900
2020/11/17 11,270 11,270 11,080 11,200 138,900
2020/11/16 11,380 11,400 11,200 11,320 127,600
2020/11/13 11,220 11,460 11,200 11,390 140,000
2020/11/12 11,340 11,390 11,220 11,280 159,300
2020/11/11 10,920 11,250 10,800 11,230 262,400
2020/11/10 11,300 11,300 10,730 10,820 374,100
2020/11/09 11,420 11,430 11,290 11,380 136,300
2020/11/06 11,340 11,360 11,170 11,310 116,100
2020/11/05 11,360 11,370 11,100 11,190 191,200
2020/11/04 11,250 11,340 11,190 11,330 150,300
2020/11/02 11,070 11,170 11,010 11,170 185,100
2020/10/30 11,470 11,490 11,120 11,120 258,400
2020/10/29 11,400 11,590 11,370 11,500 172,000
2020/10/28 11,310 11,620 11,290 11,620 148,100
2020/10/27 11,240 11,330 11,130 11,290 178,100
2020/10/26 11,210 11,460 11,080 11,200 273,100
2020/10/23 10,960 11,220 10,910 11,210 190,700
2020/10/22 10,850 11,130 10,820 11,070 227,700
2020/10/21 10,990 11,060 10,860 10,890 123,500
2020/10/20 10,790 10,990 10,760 10,910 146,700
2020/10/19 10,830 11,010 10,750 10,860 226,800
2020/10/16 10,630 10,800 10,570 10,750 147,000
2020/10/15 10,490 10,630 10,430 10,600 122,300
2020/10/14 10,450 10,650 10,400 10,620 126,200
2020/10/13 10,630 10,710 10,420 10,470 140,900
2020/10/12 10,480 10,720 10,480 10,710 112,900
2020/10/09 10,540 10,610 10,490 10,530 150,600
2020/10/08 10,500 10,540 10,330 10,460 219,500
2020/10/07 10,540 10,610 10,460 10,590 187,500
2020/10/06 10,600 10,670 10,420 10,540 172,200
2020/10/05 10,310 10,560 10,190 10,520 309,400
2020/10/02 10,180 10,320 10,010 10,150 374,700
2020/09/30 10,240 10,490 10,190 10,230 394,400
2020/09/29 10,480 10,790 10,320 10,400 616,400
2020/09/28 9,490 9,600 9,440 9,580 228,900
2020/09/25 9,510 9,630 9,470 9,610 270,600
2020/09/24 9,150 9,530 9,150 9,420 452,300
2020/09/23 8,940 9,070 8,840 8,950 258,500
2020/09/18 8,700 8,890 8,670 8,800 177,800
2020/09/17 8,670 8,730 8,650 8,690 94,500

このページの先頭へ