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 |
|---|---|---|---|---|---|
| 2024/07/26 | 7,090 | 7,112 | 7,032 | 7,046 | 258,200 |
| 2024/07/25 | 7,071 | 7,167 | 7,051 | 7,087 | 439,100 |
| 2024/07/24 | 7,300 | 7,305 | 7,073 | 7,088 | 405,100 |
| 2024/07/23 | 7,247 | 7,287 | 7,237 | 7,287 | 143,000 |
| 2024/07/22 | 7,271 | 7,316 | 7,195 | 7,220 | 195,900 |
| 2024/07/19 | 7,228 | 7,240 | 7,161 | 7,230 | 226,700 |
| 2024/07/18 | 7,145 | 7,276 | 7,137 | 7,248 | 416,600 |
| 2024/07/17 | 7,098 | 7,163 | 7,081 | 7,144 | 358,100 |
| 2024/07/16 | 7,222 | 7,222 | 7,051 | 7,051 | 327,300 |
| 2024/07/12 | 7,234 | 7,277 | 7,213 | 7,241 | 314,200 |
| 2024/07/11 | 7,148 | 7,305 | 7,138 | 7,241 | 450,500 |
| 2024/07/10 | 7,142 | 7,142 | 7,028 | 7,095 | 265,200 |
| 2024/07/09 | 7,129 | 7,218 | 6,999 | 7,177 | 528,200 |
| 2024/07/08 | 7,111 | 7,157 | 7,072 | 7,129 | 277,800 |
| 2024/07/05 | 7,172 | 7,180 | 7,080 | 7,085 | 341,700 |
| 2024/07/04 | 7,177 | 7,192 | 7,137 | 7,172 | 323,700 |
| 2024/07/03 | 7,300 | 7,300 | 7,165 | 7,212 | 286,100 |
| 2024/07/02 | 7,201 | 7,300 | 7,182 | 7,270 | 375,900 |
| 2024/07/01 | 7,322 | 7,345 | 7,275 | 7,310 | 251,600 |
| 2024/06/28 | 7,363 | 7,389 | 7,286 | 7,314 | 272,600 |
| 2024/06/27 | 7,356 | 7,418 | 7,319 | 7,355 | 353,400 |
| 2024/06/26 | 7,552 | 7,566 | 7,332 | 7,356 | 475,800 |
| 2024/06/25 | 7,500 | 7,672 | 7,470 | 7,565 | 848,900 |
| 2024/06/24 | 7,398 | 7,491 | 7,341 | 7,480 | 442,800 |
| 2024/06/21 | 7,365 | 7,422 | 7,345 | 7,351 | 250,500 |
| 2024/06/20 | 7,305 | 7,380 | 7,305 | 7,371 | 129,200 |
| 2024/06/19 | 7,355 | 7,425 | 7,307 | 7,356 | 163,700 |
| 2024/06/18 | 7,233 | 7,335 | 7,182 | 7,318 | 211,200 |
| 2024/06/17 | 7,300 | 7,302 | 7,154 | 7,167 | 196,800 |
| 2024/06/14 | 7,294 | 7,361 | 7,294 | 7,338 | 271,500 |
| 2024/06/13 | 7,344 | 7,391 | 7,308 | 7,309 | 221,900 |
| 2024/06/12 | 7,405 | 7,409 | 7,300 | 7,300 | 220,200 |
| 2024/06/11 | 7,454 | 7,486 | 7,410 | 7,417 | 164,000 |
| 2024/06/10 | 7,415 | 7,480 | 7,360 | 7,472 | 177,800 |
| 2024/06/07 | 7,358 | 7,416 | 7,339 | 7,415 | 161,700 |
| 2024/06/06 | 7,432 | 7,437 | 7,323 | 7,323 | 362,000 |
| 2024/06/05 | 7,487 | 7,512 | 7,392 | 7,410 | 301,200 |
| 2024/06/04 | 7,451 | 7,532 | 7,341 | 7,501 | 315,900 |
| 2024/06/03 | 7,501 | 7,594 | 7,445 | 7,541 | 572,200 |
| 2024/05/31 | 7,433 | 7,574 | 7,423 | 7,530 | 399,400 |
| 2024/05/30 | 7,326 | 7,462 | 7,294 | 7,428 | 406,500 |
| 2024/05/29 | 7,609 | 7,629 | 7,467 | 7,475 | 257,600 |
| 2024/05/28 | 7,670 | 7,690 | 7,621 | 7,641 | 121,800 |
| 2024/05/27 | 7,600 | 7,664 | 7,560 | 7,660 | 205,600 |
| 2024/05/24 | 7,600 | 7,681 | 7,529 | 7,582 | 361,500 |
| 2024/05/23 | 7,640 | 7,640 | 7,529 | 7,570 | 222,000 |
| 2024/05/22 | 7,701 | 7,701 | 7,514 | 7,555 | 319,000 |
| 2024/05/21 | 7,627 | 7,740 | 7,600 | 7,728 | 229,600 |
| 2024/05/20 | 7,584 | 7,612 | 7,487 | 7,597 | 276,000 |
| 2024/05/17 | 7,454 | 7,572 | 7,424 | 7,518 | 336,800 |
| 2024/05/16 | 7,548 | 7,578 | 7,424 | 7,493 | 252,500 |
| 2024/05/15 | 7,633 | 7,690 | 7,505 | 7,537 | 191,900 |
| 2024/05/14 | 7,600 | 7,645 | 7,501 | 7,633 | 368,100 |
| 2024/05/13 | 7,650 | 7,672 | 7,522 | 7,541 | 298,700 |
| 2024/05/10 | 7,698 | 7,733 | 7,679 | 7,712 | 182,000 |
| 2024/05/09 | 7,600 | 7,703 | 7,600 | 7,681 | 175,800 |
| 2024/05/08 | 7,777 | 7,777 | 7,674 | 7,674 | 148,800 |
| 2024/05/07 | 7,756 | 7,788 | 7,700 | 7,766 | 194,400 |
| 2024/05/02 | 7,775 | 7,798 | 7,695 | 7,742 | 178,600 |
| 2024/05/01 | 7,737 | 7,774 | 7,675 | 7,714 | 238,100 |
| 2024/04/30 | 7,779 | 7,849 | 7,738 | 7,801 | 374,400 |
| 2024/04/26 | 7,598 | 7,779 | 7,582 | 7,779 | 479,100 |
| 2024/04/25 | 7,599 | 7,681 | 7,573 | 7,584 | 439,400 |
| 2024/04/24 | 7,670 | 7,734 | 7,586 | 7,702 | 608,800 |
| 2024/04/23 | 7,451 | 7,663 | 7,451 | 7,647 | 655,300 |
| 2024/04/22 | 7,341 | 7,461 | 7,308 | 7,429 | 304,500 |
| 2024/04/19 | 7,370 | 7,413 | 7,254 | 7,285 | 285,300 |
| 2024/04/18 | 7,241 | 7,374 | 7,241 | 7,347 | 228,600 |
| 2024/04/17 | 7,350 | 7,357 | 7,138 | 7,238 | 680,000 |
| 2024/04/16 | 7,387 | 7,391 | 7,295 | 7,339 | 536,300 |
| 2024/04/15 | 7,450 | 7,480 | 7,410 | 7,441 | 291,100 |
| 2024/04/12 | 7,430 | 7,490 | 7,419 | 7,460 | 393,200 |
| 2024/04/11 | 7,440 | 7,576 | 7,405 | 7,514 | 496,100 |
| 2024/04/10 | 7,590 | 7,649 | 7,521 | 7,554 | 584,100 |
| 2024/04/09 | 7,780 | 7,851 | 7,582 | 7,601 | 757,200 |
| 2024/04/08 | 7,655 | 7,721 | 7,560 | 7,721 | 689,600 |
| 2024/04/05 | 7,609 | 7,723 | 7,550 | 7,697 | 888,700 |
| 2024/04/04 | 7,750 | 7,814 | 7,682 | 7,725 | 976,300 |
| 2024/04/03 | 7,954 | 7,967 | 7,721 | 7,741 | 1,827,500 |
| 2024/04/02 | 7,850 | 7,998 | 7,720 | 7,978 | 2,761,200 |
| 2024/04/01 | 8,777 | 8,800 | 8,458 | 8,600 | 595,700 |
| 2024/03/29 | 8,618 | 8,719 | 8,587 | 8,665 | 286,000 |
| 2024/03/28 | 8,650 | 8,673 | 8,563 | 8,618 | 301,400 |
| 2024/03/27 | 8,676 | 8,776 | 8,615 | 8,697 | 463,900 |
| 2024/03/26 | 8,941 | 8,944 | 8,615 | 8,656 | 465,400 |
| 2024/03/25 | 8,933 | 9,053 | 8,915 | 8,915 | 222,100 |
| 2024/03/22 | 9,043 | 9,070 | 8,950 | 9,057 | 226,200 |
| 2024/03/21 | 9,126 | 9,235 | 9,071 | 9,087 | 277,600 |
| 2024/03/19 | 8,965 | 9,164 | 8,940 | 9,089 | 458,500 |
| 2024/03/18 | 8,782 | 8,999 | 8,763 | 8,963 | 657,600 |
| 2024/03/15 | 8,720 | 8,737 | 8,589 | 8,632 | 227,300 |
| 2024/03/14 | 8,603 | 8,747 | 8,518 | 8,670 | 401,000 |
| 2024/03/13 | 8,565 | 8,625 | 8,388 | 8,530 | 257,900 |
| 2024/03/12 | 8,477 | 8,597 | 8,419 | 8,581 | 316,600 |
| 2024/03/11 | 8,535 | 8,621 | 8,340 | 8,468 | 320,600 |
| 2024/03/08 | 8,361 | 8,747 | 8,315 | 8,565 | 832,700 |
| 2024/03/07 | 7,888 | 8,292 | 7,880 | 8,288 | 534,400 |
| 2024/03/06 | 7,851 | 8,037 | 7,825 | 8,005 | 534,000 |
| 2024/03/05 | 7,916 | 7,919 | 7,811 | 7,816 | 187,500 |
| 2024/03/04 | 7,975 | 7,984 | 7,848 | 7,915 | 261,500 |
| 2024/03/01 | 7,968 | 8,021 | 7,912 | 7,945 | 197,500 |
| 2024/02/29 | 7,940 | 7,980 | 7,902 | 7,971 | 394,100 |
| 2024/02/28 | 7,888 | 7,997 | 7,836 | 7,956 | 435,800 |
| 2024/02/27 | 7,969 | 7,975 | 7,814 | 7,814 | 522,800 |
| 2024/02/26 | 8,073 | 8,100 | 7,892 | 8,016 | 552,200 |
| 2024/02/22 | 8,182 | 8,280 | 8,144 | 8,223 | 260,400 |
| 2024/02/21 | 8,100 | 8,177 | 8,062 | 8,173 | 316,500 |
| 2024/02/20 | 8,483 | 8,500 | 8,157 | 8,157 | 458,000 |
| 2024/02/19 | 8,390 | 8,557 | 8,380 | 8,498 | 553,500 |
| 2024/02/19 | 1 -> 2.00 分割 | ||||
| 2024/02/16 | 16,670 | 17,175 | 16,580 | 16,920 | 906,000 |
| 2024/02/15 | 16,370 | 16,510 | 16,335 | 16,440 | 278,700 |
| 2024/02/14 | 16,260 | 16,490 | 16,145 | 16,420 | 216,600 |
| 2024/02/13 | 16,175 | 16,275 | 16,055 | 16,260 | 206,700 |
| 2024/02/09 | 16,010 | 16,385 | 15,990 | 16,150 | 159,700 |
| 2024/02/08 | 16,080 | 16,135 | 15,870 | 16,055 | 197,000 |
| 2024/02/07 | 16,355 | 16,355 | 16,100 | 16,125 | 183,500 |
| 2024/02/06 | 16,545 | 16,570 | 16,355 | 16,380 | 176,900 |
| 2024/02/05 | 16,250 | 16,565 | 16,235 | 16,545 | 177,600 |
| 2024/02/02 | 16,300 | 16,335 | 16,145 | 16,225 | 135,500 |
| 2024/02/01 | 16,180 | 16,295 | 16,130 | 16,270 | 105,300 |
| 2024/01/31 | 16,210 | 16,260 | 16,140 | 16,210 | 129,400 |
| 2024/01/30 | 16,425 | 16,440 | 16,235 | 16,235 | 136,100 |
| 2024/01/29 | 16,500 | 16,540 | 16,355 | 16,395 | 102,800 |
| 2024/01/26 | 16,625 | 16,645 | 16,320 | 16,325 | 113,700 |
| 2024/01/25 | 16,695 | 16,730 | 16,590 | 16,700 | 112,000 |
| 2024/01/24 | 16,575 | 16,775 | 16,500 | 16,735 | 171,700 |
| 2024/01/23 | 16,700 | 16,730 | 16,555 | 16,615 | 110,200 |
| 2024/01/22 | 16,320 | 16,655 | 16,290 | 16,635 | 115,600 |
| 2024/01/19 | 16,535 | 16,615 | 16,410 | 16,520 | 129,800 |
| 2024/01/18 | 16,600 | 16,745 | 16,455 | 16,535 | 101,300 |
| 2024/01/17 | 16,615 | 16,745 | 16,560 | 16,560 | 100,200 |
| 2024/01/16 | 16,850 | 16,850 | 16,510 | 16,550 | 76,100 |
| 2024/01/15 | 16,855 | 16,965 | 16,770 | 16,860 | 127,900 |
| 2024/01/12 | 16,360 | 16,725 | 16,340 | 16,715 | 167,500 |
| 2024/01/11 | 16,445 | 16,575 | 16,305 | 16,360 | 196,500 |
| 2024/01/10 | 16,180 | 16,515 | 16,150 | 16,485 | 172,900 |
| 2024/01/09 | 15,695 | 16,060 | 15,625 | 16,060 | 192,900 |
| 2024/01/05 | 16,060 | 16,060 | 15,605 | 15,605 | 221,300 |
| 2024/01/04 | 15,600 | 16,240 | 15,490 | 16,160 | 193,900 |
| 2023/12/29 | 15,820 | 15,915 | 15,665 | 15,760 | 95,700 |
| 2023/12/28 | 15,800 | 15,835 | 15,645 | 15,770 | 90,800 |
| 2023/12/27 | 15,720 | 15,800 | 15,555 | 15,760 | 168,800 |
| 2023/12/26 | 16,180 | 16,400 | 15,620 | 15,775 | 388,500 |
| 2023/12/25 | 15,870 | 16,005 | 15,650 | 15,695 | 143,200 |
| 2023/12/22 | 15,890 | 15,915 | 15,670 | 15,670 | 137,300 |
| 2023/12/21 | 15,855 | 15,925 | 15,765 | 15,890 | 102,100 |
| 2023/12/20 | 16,100 | 16,100 | 15,845 | 15,950 | 139,700 |
| 2023/12/19 | 16,040 | 16,185 | 15,890 | 16,010 | 152,200 |
| 2023/12/18 | 16,010 | 16,250 | 15,995 | 16,160 | 155,400 |
| 2023/12/15 | 16,270 | 16,280 | 16,075 | 16,115 | 208,600 |
| 2023/12/14 | 16,360 | 16,360 | 16,030 | 16,270 | 128,200 |
| 2023/12/13 | 16,250 | 16,355 | 16,130 | 16,180 | 89,100 |
| 2023/12/12 | 16,315 | 16,370 | 16,105 | 16,185 | 128,800 |
| 2023/12/11 | 16,075 | 16,285 | 16,075 | 16,265 | 177,600 |
| 2023/12/08 | 16,495 | 16,640 | 15,890 | 16,010 | 282,600 |
| 2023/12/07 | 16,160 | 16,640 | 16,160 | 16,500 | 154,100 |
| 2023/12/06 | 16,500 | 16,800 | 16,500 | 16,765 | 109,800 |
| 2023/12/05 | 16,780 | 16,780 | 16,470 | 16,520 | 113,900 |
| 2023/12/04 | 16,865 | 17,000 | 16,715 | 16,850 | 151,000 |
| 2023/12/01 | 16,740 | 16,950 | 16,675 | 16,760 | 163,400 |
| 2023/11/30 | 16,665 | 16,665 | 16,175 | 16,555 | 344,400 |
| 2023/11/29 | 17,460 | 17,580 | 16,855 | 16,915 | 382,900 |
| 2023/11/28 | 16,755 | 17,180 | 16,750 | 17,135 | 363,700 |
| 2023/11/27 | 16,120 | 16,710 | 16,120 | 16,655 | 370,100 |
| 2023/11/24 | 15,890 | 15,975 | 15,735 | 15,905 | 118,400 |
| 2023/11/22 | 15,770 | 16,085 | 15,730 | 15,930 | 229,000 |
| 2023/11/21 | 14,885 | 15,850 | 14,885 | 15,745 | 340,700 |
| 2023/11/20 | 14,940 | 14,975 | 14,760 | 14,885 | 123,400 |
| 2023/11/17 | 14,770 | 14,905 | 14,725 | 14,890 | 96,000 |
| 2023/11/16 | 15,070 | 15,175 | 14,790 | 14,800 | 137,300 |
| 2023/11/15 | 15,000 | 15,265 | 14,995 | 15,155 | 159,600 |
| 2023/11/14 | 15,065 | 15,130 | 14,915 | 14,915 | 110,400 |
| 2023/11/13 | 14,790 | 14,945 | 14,740 | 14,930 | 131,800 |
| 2023/11/10 | 14,765 | 14,815 | 14,655 | 14,680 | 132,100 |
| 2023/11/09 | 14,835 | 14,865 | 14,685 | 14,855 | 106,200 |
| 2023/11/08 | 14,780 | 14,880 | 14,705 | 14,820 | 87,200 |
| 2023/11/07 | 15,025 | 15,110 | 14,815 | 14,840 | 92,200 |
| 2023/11/06 | 15,195 | 15,245 | 15,060 | 15,060 | 173,600 |
| 2023/11/02 | 15,125 | 15,160 | 14,965 | 15,120 | 85,900 |
| 2023/11/01 | 15,000 | 15,125 | 14,825 | 15,125 | 146,200 |
| 2023/10/31 | 14,550 | 14,945 | 14,520 | 14,895 | 123,400 |
| 2023/10/30 | 14,865 | 14,900 | 14,550 | 14,635 | 91,800 |
| 2023/10/27 | 14,775 | 14,865 | 14,650 | 14,865 | 150,200 |
| 2023/10/26 | 14,765 | 14,970 | 14,710 | 14,795 | 104,000 |
| 2023/10/25 | 14,695 | 14,830 | 14,625 | 14,785 | 133,300 |
| 2023/10/24 | 14,530 | 14,715 | 14,475 | 14,705 | 160,500 |
| 2023/10/23 | 14,465 | 14,635 | 14,440 | 14,545 | 136,700 |
| 2023/10/20 | 14,550 | 14,785 | 14,550 | 14,675 | 146,800 |
| 2023/10/19 | 14,600 | 14,685 | 14,400 | 14,545 | 90,700 |
| 2023/10/18 | 14,550 | 14,745 | 14,485 | 14,715 | 178,600 |
| 2023/10/17 | 14,540 | 14,550 | 14,370 | 14,495 | 200,300 |
| 2023/10/16 | 14,390 | 14,515 | 14,345 | 14,435 | 305,100 |
| 2023/10/13 | 15,215 | 15,225 | 14,310 | 14,365 | 330,300 |
| 2023/10/12 | 15,350 | 15,395 | 15,140 | 15,340 | 238,900 |
| 2023/10/11 | 15,355 | 15,405 | 15,285 | 15,350 | 98,400 |
| 2023/10/10 | 15,250 | 15,395 | 15,165 | 15,380 | 158,700 |
| 2023/10/06 | 14,805 | 15,160 | 14,785 | 15,150 | 136,700 |
| 2023/10/05 | 14,575 | 14,935 | 14,525 | 14,895 | 124,000 |
| 2023/10/04 | 14,795 | 14,820 | 14,450 | 14,575 | 190,900 |
| 2023/10/03 | 15,105 | 15,215 | 14,475 | 15,060 | 299,000 |