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(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
2026/02/04 10,350 10,450 10,350 10,420 245,900
2026/02/03 10,425 10,485 10,380 10,425 248,700
2026/02/02 10,475 10,525 10,410 10,490 218,100
2026/01/30 10,220 10,380 10,185 10,375 243,400
2026/01/29 10,365 10,410 10,075 10,130 489,000
2026/01/28 10,540 10,565 10,405 10,435 269,100
2026/01/27 10,650 10,680 10,375 10,520 604,400
2026/01/26 10,800 10,900 10,500 10,620 300,300
2026/01/23 10,725 10,805 10,705 10,760 161,700
2026/01/22 10,760 10,815 10,680 10,730 186,500
2026/01/21 10,715 10,775 10,655 10,695 229,500
2026/01/20 10,600 10,895 10,555 10,815 322,300
2026/01/19 10,435 10,610 10,430 10,545 228,900
2026/01/16 10,485 10,500 10,330 10,460 238,700
2026/01/15 10,515 10,580 10,430 10,480 198,900
2026/01/14 10,480 10,590 10,440 10,445 274,500
2026/01/13 10,625 10,640 10,435 10,540 252,900
2026/01/09 10,380 10,630 10,365 10,585 388,200
2026/01/08 10,205 10,280 10,110 10,280 281,700
2026/01/07 10,160 10,265 10,120 10,255 248,500
2026/01/06 10,120 10,230 10,095 10,220 363,100
2026/01/05 10,290 10,290 10,080 10,080 369,500
2025/12/30 10,015 10,225 10,000 10,220 415,800
2025/12/29 10,215 10,220 9,940 9,963 364,000
2025/12/26 10,060 10,180 10,050 10,125 372,300
2025/12/25 10,005 10,080 9,951 10,020 344,600
2025/12/24 10,130 10,200 9,922 9,952 749,000
2025/12/23 10,560 10,575 10,040 10,170 912,300
2025/12/22 10,560 10,625 10,390 10,550 395,100
2025/12/19 10,990 10,990 10,670 10,720 425,100
2025/12/18 10,950 11,050 10,935 10,990 129,700
2025/12/17 10,905 10,975 10,790 10,915 238,500
2025/12/16 11,065 11,085 10,915 10,915 234,700
2025/12/15 11,105 11,205 11,075 11,105 227,600
2025/12/12 11,090 11,245 11,090 11,155 172,100
2025/12/11 11,250 11,250 11,090 11,110 100,500
2025/12/10 11,180 11,315 11,065 11,205 158,000
2025/12/09 11,160 11,190 11,015 11,100 126,100
2025/12/08 11,060 11,265 11,045 11,180 183,500
2025/12/05 11,100 11,150 10,935 11,005 209,600
2025/12/04 11,010 11,185 11,000 11,080 308,100
2025/12/03 11,045 11,140 10,930 11,035 209,600
2025/12/02 11,000 11,230 10,925 11,140 263,100
2025/12/01 11,135 11,240 10,905 10,960 304,000
2025/11/28 11,065 11,270 11,060 11,190 195,300
2025/11/27 11,145 11,300 11,055 11,135 286,900
2025/11/26 11,160 11,240 11,000 11,125 418,200
2025/11/25 11,075 11,335 11,025 11,170 323,900
2025/11/21 10,900 11,195 10,895 11,100 338,700
2025/11/20 10,720 11,020 10,655 10,830 289,400
2025/11/19 10,565 10,920 10,500 10,760 310,800
2025/11/18 10,690 10,770 10,515 10,565 240,500
2025/11/17 10,555 10,640 10,385 10,640 229,100
2025/11/14 10,695 10,810 10,620 10,690 192,100
2025/11/13 10,675 10,785 10,610 10,755 216,600
2025/11/12 10,585 10,705 10,515 10,575 202,100
2025/11/11 10,620 10,635 10,520 10,585 188,000
2025/11/10 10,505 10,670 10,445 10,635 279,700
2025/11/07 10,515 10,575 10,355 10,410 258,600
2025/11/06 10,300 10,510 10,255 10,460 350,000
2025/11/05 10,090 10,300 10,040 10,300 514,300
2025/11/04 9,865 10,045 9,830 10,000 336,500
2025/10/31 9,860 9,981 9,845 9,945 372,300
2025/10/30 9,645 9,849 9,645 9,830 382,900
2025/10/29 9,707 9,740 9,538 9,625 312,700
2025/10/28 9,800 9,800 9,700 9,705 231,100
2025/10/27 9,655 9,924 9,634 9,826 407,800
2025/10/24 9,635 9,743 9,605 9,686 572,200
2025/10/23 9,432 9,549 9,405 9,538 325,200
2025/10/22 9,391 9,506 9,389 9,432 290,600
2025/10/21 9,249 9,497 9,236 9,452 442,100
2025/10/20 9,340 9,366 9,295 9,322 380,300
2025/10/17 9,446 9,472 9,272 9,275 349,100
2025/10/16 9,467 9,510 9,403 9,472 332,100
2025/10/15 9,579 9,597 9,512 9,540 258,700
2025/10/14 9,546 9,599 9,495 9,579 321,400
2025/10/10 9,586 9,683 9,554 9,585 163,600
2025/10/09 9,662 9,691 9,574 9,640 313,000
2025/10/08 9,758 9,825 9,663 9,690 324,500
2025/10/07 9,809 9,834 9,749 9,759 225,200
2025/10/06 9,730 9,837 9,653 9,801 384,300
2025/10/03 9,730 9,757 9,674 9,728 384,600
2025/10/02 9,820 9,865 9,773 9,774 366,700
2025/10/01 9,881 9,943 9,789 9,890 594,800
2025/09/30 10,000 10,250 9,875 9,889 1,365,700
2025/09/29 10,900 11,010 10,840 10,925 323,200
2025/09/26 10,860 10,935 10,825 10,885 250,400
2025/09/25 10,955 10,985 10,860 10,860 200,500
2025/09/24 10,795 10,975 10,710 10,955 236,600
2025/09/22 10,760 10,820 10,715 10,775 155,700
2025/09/19 10,950 11,020 10,815 10,870 235,000
2025/09/18 11,035 11,035 10,935 10,990 111,300
2025/09/17 11,005 11,065 10,960 11,010 104,500
2025/09/16 11,120 11,150 11,075 11,075 141,900
2025/09/12 11,290 11,290 11,155 11,205 156,300
2025/09/11 11,220 11,290 11,155 11,230 123,000
2025/09/10 11,265 11,300 11,195 11,215 152,200
2025/09/09 11,315 11,360 11,120 11,190 167,700
2025/09/08 11,295 11,400 11,235 11,235 198,900
2025/09/05 11,270 11,350 11,165 11,325 155,400
2025/09/04 11,190 11,255 11,070 11,210 168,900
2025/09/03 10,960 11,145 10,930 11,090 224,600
2025/09/02 10,940 11,020 10,865 10,930 157,100
2025/09/01 10,850 10,995 10,830 10,950 145,100
2025/08/29 10,935 10,975 10,795 10,885 229,300
2025/08/28 10,880 11,020 10,820 10,960 188,800
2025/08/27 11,115 11,185 10,820 10,880 272,900
2025/08/26 10,735 11,170 10,730 11,090 634,900
2025/08/25 10,700 10,775 10,565 10,655 218,500
2025/08/22 10,695 10,775 10,620 10,740 278,700
2025/08/21 10,790 10,790 10,600 10,660 244,900
2025/08/20 10,900 10,900 10,695 10,760 257,700
2025/08/19 10,900 11,040 10,870 10,895 386,500
2025/08/18 11,100 11,125 10,890 10,970 729,500
2025/08/15 11,195 11,210 11,055 11,100 397,800
2025/08/14 11,355 11,565 11,275 11,290 301,100
2025/08/13 11,410 11,445 11,335 11,445 203,400
2025/08/12 11,570 11,575 11,380 11,440 153,100
2025/08/08 11,460 11,510 11,340 11,425 155,200
2025/08/07 11,290 11,500 11,260 11,360 206,300
2025/08/06 11,215 11,380 11,215 11,270 229,200
2025/08/05 11,290 11,410 11,220 11,265 168,400
2025/08/04 11,100 11,205 11,095 11,190 110,200
2025/08/01 11,040 11,170 11,025 11,160 113,800
2025/07/31 11,085 11,110 10,960 10,990 176,700
2025/07/30 10,960 11,040 10,905 11,020 123,400
2025/07/29 10,880 10,905 10,765 10,880 150,400
2025/07/28 10,925 10,960 10,820 10,935 148,300
2025/07/25 10,925 10,985 10,880 10,915 135,100
2025/07/24 10,990 10,995 10,805 10,925 223,400
2025/07/23 10,835 10,985 10,785 10,850 245,800
2025/07/22 10,880 10,900 10,760 10,790 192,700
2025/07/18 10,815 10,940 10,705 10,735 159,700
2025/07/17 10,710 10,870 10,700 10,745 155,600
2025/07/16 10,655 10,770 10,600 10,770 177,900
2025/07/15 10,780 10,860 10,690 10,715 160,300
2025/07/14 10,760 10,790 10,635 10,730 126,900
2025/07/11 10,710 10,820 10,655 10,760 138,200
2025/07/10 10,585 10,730 10,565 10,710 145,500
2025/07/09 10,700 10,810 10,670 10,690 170,700
2025/07/08 10,630 10,670 10,455 10,635 238,300
2025/07/07 10,565 10,770 10,565 10,695 212,600
2025/07/04 10,510 10,685 10,485 10,565 178,400
2025/07/03 10,400 10,510 10,340 10,510 227,500
2025/07/02 10,730 10,820 10,425 10,500 411,400
2025/07/01 10,420 10,805 10,195 10,720 785,000
2025/06/30 10,050 10,260 10,035 10,120 330,300
2025/06/27 9,950 10,050 9,900 10,030 262,400
2025/06/26 9,769 9,885 9,745 9,855 134,700
2025/06/25 9,798 9,816 9,706 9,778 116,000
2025/06/24 9,902 9,949 9,825 9,855 179,400
2025/06/23 9,784 9,876 9,709 9,818 164,600
2025/06/20 9,825 9,841 9,730 9,730 330,100
2025/06/19 9,734 9,824 9,734 9,813 96,400
2025/06/18 9,716 9,796 9,704 9,750 107,900
2025/06/17 9,755 9,800 9,703 9,759 136,900
2025/06/16 9,725 9,837 9,703 9,755 135,900
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

このページの先頭へ