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
2011/12/30 7,840 7,880 7,820 7,870 67,300
2011/12/29 7,820 7,820 7,730 7,800 74,600
2011/12/28 7,800 7,860 7,780 7,810 105,900
2011/12/27 7,720 7,770 7,700 7,750 86,000
2011/12/26 7,680 7,690 7,650 7,660 81,900
2011/12/22 7,650 7,680 7,600 7,620 123,800
2011/12/21 7,700 7,750 7,640 7,680 163,100
2011/12/20 7,500 7,640 7,490 7,630 164,600
2011/12/19 7,390 7,480 7,350 7,440 77,200
2011/12/16 7,470 7,500 7,430 7,480 68,500
2011/12/15 7,510 7,550 7,460 7,470 91,700
2011/12/14 7,500 7,580 7,500 7,550 86,700
2011/12/13 7,430 7,500 7,430 7,500 122,500
2011/12/12 7,520 7,570 7,490 7,550 124,100
2011/12/09 7,370 7,490 7,370 7,430 134,600
2011/12/08 7,520 7,570 7,460 7,460 107,500
2011/12/07 7,490 7,540 7,430 7,520 133,500
2011/12/06 7,450 7,490 7,360 7,390 93,800
2011/12/05 7,500 7,550 7,460 7,500 90,100
2011/12/02 7,300 7,370 7,290 7,320 53,300
2011/12/01 7,370 7,390 7,250 7,290 87,300
2011/11/30 7,360 7,360 7,230 7,290 148,000
2011/11/29 7,390 7,390 7,330 7,360 72,800
2011/11/28 7,330 7,380 7,260 7,320 72,500
2011/11/25 7,370 7,440 7,270 7,280 114,300
2011/11/24 7,270 7,550 7,270 7,430 199,300
2011/11/22 7,390 7,400 7,280 7,330 70,400
2011/11/21 7,290 7,400 7,220 7,370 84,300
2011/11/18 7,350 7,430 7,240 7,240 191,800
2011/11/17 7,480 7,490 7,250 7,340 211,000
2011/11/16 7,600 7,600 7,500 7,530 123,300
2011/11/15 7,720 7,760 7,620 7,630 91,800
2011/11/14 7,800 7,810 7,750 7,770 69,000
2011/11/11 7,920 7,940 7,780 7,830 119,300
2011/11/10 7,900 7,950 7,850 7,930 88,400
2011/11/09 7,920 8,020 7,900 8,000 136,100
2011/11/08 7,880 7,920 7,830 7,850 65,800
2011/11/07 7,890 7,910 7,850 7,880 63,700
2011/11/04 7,960 7,960 7,800 7,840 112,100
2011/11/02 7,910 7,910 7,770 7,900 168,200
2011/11/01 7,880 7,920 7,820 7,900 116,100
2011/10/31 7,970 7,990 7,850 7,900 116,400
2011/10/28 8,000 8,020 7,890 7,960 224,100
2011/10/27 7,910 7,970 7,840 7,870 136,900
2011/10/26 7,900 7,900 7,790 7,810 126,300
2011/10/25 8,090 8,090 7,930 7,960 173,200
2011/10/24 8,000 8,130 8,000 8,080 152,700
2011/10/21 8,180 8,180 8,030 8,080 114,600
2011/10/20 8,020 8,200 8,010 8,180 268,500
2011/10/19 7,810 7,900 7,780 7,880 84,800
2011/10/18 7,810 7,930 7,780 7,800 104,700
2011/10/17 8,010 8,050 7,780 7,800 162,800
2011/10/14 7,920 8,000 7,870 7,970 109,100
2011/10/13 7,940 7,990 7,920 7,950 91,000
2011/10/12 7,950 8,020 7,940 8,000 86,500
2011/10/11 8,130 8,140 7,970 7,980 229,400
2011/10/07 8,080 8,150 7,980 7,980 130,400
2011/10/06 8,110 8,250 8,100 8,150 123,300
2011/10/05 8,240 8,300 8,040 8,220 174,200
2011/10/04 8,300 8,400 8,250 8,340 171,500
2011/10/03 8,200 8,340 8,190 8,330 174,300
2011/09/30 8,190 8,200 8,050 8,160 177,600
2011/09/29 7,920 8,150 7,920 8,120 174,000
2011/09/28 7,830 7,990 7,830 7,920 160,300
2011/09/27 7,800 7,950 7,800 7,950 106,400
2011/09/26 7,700 7,880 7,680 7,800 150,600
2011/09/22 7,700 7,800 7,690 7,750 106,800
2011/09/21 7,720 7,750 7,620 7,660 128,800
2011/09/20 7,810 7,840 7,650 7,730 154,600
2011/09/16 7,900 7,960 7,860 7,960 84,200
2011/09/15 7,760 7,890 7,710 7,860 98,700
2011/09/14 7,650 7,820 7,640 7,670 110,800
2011/09/13 7,620 7,720 7,560 7,670 96,800
2011/09/12 7,600 7,690 7,570 7,610 48,400
2011/09/09 7,690 7,770 7,670 7,740 81,000
2011/09/08 7,630 7,690 7,620 7,670 62,300
2011/09/07 7,540 7,540 7,460 7,500 45,000
2011/09/06 7,520 7,550 7,470 7,480 49,600
2011/09/05 7,410 7,520 7,410 7,510 43,200
2011/09/02 7,630 7,630 7,510 7,510 76,000
2011/09/01 7,690 7,690 7,590 7,640 67,900
2011/08/31 7,570 7,600 7,500 7,600 83,000
2011/08/30 7,530 7,580 7,480 7,540 91,800
2011/08/29 7,460 7,550 7,390 7,460 50,800
2011/08/26 7,410 7,490 7,380 7,420 64,500
2011/08/25 7,430 7,500 7,360 7,370 119,100
2011/08/24 7,430 7,480 7,320 7,390 148,400
2011/08/23 7,380 7,470 7,330 7,350 196,200
2011/08/22 7,380 7,450 7,280 7,360 103,800
2011/08/19 7,440 7,540 7,430 7,460 127,800
2011/08/18 7,670 7,670 7,490 7,540 147,500
2011/08/17 7,650 7,710 7,600 7,680 139,400
2011/08/16 7,740 7,750 7,620 7,630 155,600
2011/08/15 7,690 7,730 7,550 7,730 125,900
2011/08/12 7,470 7,630 7,370 7,610 207,100
2011/08/11 7,220 7,490 7,220 7,440 135,800
2011/08/10 7,300 7,390 7,290 7,390 124,800
2011/08/09 7,040 7,160 7,000 7,160 122,400
2011/08/08 7,290 7,300 7,200 7,210 112,200
2011/08/05 7,410 7,470 7,390 7,400 119,500
2011/08/04 7,630 7,670 7,610 7,640 71,000
2011/08/03 7,700 7,730 7,620 7,660 72,600
2011/08/02 7,730 7,780 7,700 7,720 64,300
2011/08/01 7,770 7,890 7,760 7,840 51,800
2011/07/29 7,830 7,830 7,740 7,780 66,700
2011/07/28 7,880 7,890 7,770 7,770 107,600
2011/07/27 8,030 8,040 7,970 7,980 96,200
2011/07/26 8,040 8,040 7,970 8,000 122,300
2011/07/25 8,070 8,230 8,030 8,070 170,900
2011/07/22 8,000 8,040 7,960 8,040 84,800
2011/07/21 7,860 7,940 7,860 7,920 49,300
2011/07/20 8,010 8,010 7,850 7,900 98,900
2011/07/19 7,940 8,010 7,940 8,000 109,300
2011/07/15 7,950 7,990 7,910 7,930 77,400
2011/07/14 7,860 7,970 7,850 7,920 83,000
2011/07/13 7,900 7,980 7,880 7,900 99,500
2011/07/12 7,850 7,980 7,820 7,930 111,400
2011/07/11 7,710 7,960 7,710 7,960 170,500
2011/07/08 7,700 7,750 7,670 7,710 144,900
2011/07/07 7,670 7,690 7,620 7,640 119,700
2011/07/06 7,720 7,720 7,660 7,720 96,700
2011/07/05 7,640 7,720 7,630 7,690 106,800
2011/07/04 7,710 7,740 7,660 7,690 115,000
2011/07/01 7,710 7,760 7,520 7,560 169,000
2011/06/30 7,630 7,660 7,550 7,660 100,300
2011/06/29 7,500 7,570 7,470 7,570 81,000
2011/06/28 7,390 7,490 7,370 7,490 65,600
2011/06/27 7,430 7,430 7,350 7,350 60,000
2011/06/24 7,400 7,480 7,380 7,390 122,600
2011/06/23 7,440 7,520 7,410 7,470 56,100
2011/06/22 7,500 7,540 7,460 7,530 101,500
2011/06/21 7,470 7,520 7,420 7,510 121,000
2011/06/20 7,410 7,410 7,330 7,330 96,800
2011/06/17 7,460 7,470 7,340 7,360 141,100
2011/06/16 7,580 7,580 7,380 7,410 105,600
2011/06/15 7,680 7,680 7,560 7,590 67,000
2011/06/14 7,570 7,620 7,550 7,620 53,600
2011/06/13 7,450 7,540 7,420 7,520 78,100
2011/06/10 7,590 7,590 7,470 7,510 99,600
2011/06/09 7,500 7,520 7,420 7,510 97,900
2011/06/08 7,490 7,540 7,430 7,480 98,100
2011/06/07 7,420 7,550 7,380 7,500 152,500
2011/06/06 7,350 7,390 7,300 7,390 85,900
2011/06/03 7,450 7,520 7,320 7,330 90,900
2011/06/02 7,430 7,500 7,420 7,460 143,200
2011/06/01 7,630 7,630 7,420 7,460 235,200
2011/05/31 7,420 7,650 7,410 7,650 179,600
2011/05/30 7,430 7,430 7,320 7,390 101,800
2011/05/27 7,500 7,520 7,450 7,460 49,600
2011/05/26 7,450 7,520 7,430 7,460 74,800
2011/05/25 7,490 7,540 7,450 7,490 89,600
2011/05/24 7,570 7,570 7,390 7,440 160,900
2011/05/23 7,520 7,620 7,450 7,580 80,000
2011/05/20 7,570 7,600 7,490 7,510 101,300
2011/05/19 7,630 7,680 7,530 7,560 156,700
2011/05/18 7,550 7,550 7,470 7,540 100,700
2011/05/17 7,490 7,520 7,460 7,500 46,400
2011/05/16 7,460 7,530 7,430 7,490 49,000
2011/05/13 7,590 7,640 7,490 7,590 94,700
2011/05/12 7,530 7,590 7,500 7,510 62,700
2011/05/11 7,540 7,580 7,490 7,520 63,100
2011/05/10 7,520 7,520 7,440 7,460 80,700
2011/05/09 7,570 7,570 7,450 7,490 57,600
2011/05/06 7,480 7,580 7,470 7,560 85,000
2011/05/02 7,580 7,670 7,550 7,620 141,700
2011/04/28 7,350 7,590 7,340 7,570 246,800
2011/04/27 7,180 7,240 7,120 7,230 117,300
2011/04/26 7,180 7,210 7,070 7,170 120,800
2011/04/25 7,200 7,280 7,150 7,170 109,200
2011/04/22 7,230 7,260 7,170 7,200 77,800
2011/04/21 7,340 7,340 7,240 7,280 70,800
2011/04/20 7,310 7,320 7,220 7,270 97,700
2011/04/19 7,220 7,280 7,190 7,260 131,000
2011/04/18 7,200 7,290 7,170 7,260 121,200
2011/04/15 7,220 7,260 7,190 7,230 86,400
2011/04/14 7,250 7,290 7,160 7,280 159,700
2011/04/13 7,240 7,340 7,200 7,290 104,500
2011/04/12 7,360 7,360 7,210 7,260 190,600
2011/04/11 7,380 7,470 7,320 7,380 162,400
2011/04/08 7,250 7,480 7,230 7,440 187,400
2011/04/07 7,320 7,320 7,170 7,230 180,200
2011/04/06 7,320 7,340 7,190 7,240 151,700
2011/04/05 7,250 7,340 7,180 7,260 240,400
2011/04/04 7,220 7,320 7,130 7,170 180,700
2011/04/01 7,480 7,570 7,230 7,230 325,300
2011/03/31 7,200 7,360 7,030 7,330 342,700
2011/03/30 6,840 6,980 6,750 6,940 161,900
2011/03/29 6,760 6,810 6,630 6,760 85,800
2011/03/28 6,790 6,790 6,700 6,730 65,300
2011/03/25 6,800 6,800 6,710 6,750 86,900
2011/03/24 6,900 6,920 6,710 6,710 202,500
2011/03/23 7,000 7,030 6,880 6,960 87,300
2011/03/22 6,840 7,050 6,810 7,030 167,000
2011/03/18 6,920 6,950 6,600 6,640 270,300
2011/03/17 6,580 6,810 6,540 6,720 236,700
2011/03/16 6,680 6,850 6,530 6,820 225,300
2011/03/15 6,940 7,060 5,680 6,200 273,600
2011/03/14 7,280 7,520 7,100 7,180 198,500
2011/03/11 8,010 8,020 7,880 7,880 185,100
2011/03/10 8,050 8,050 7,910 7,980 140,800
2011/03/09 7,950 8,060 7,910 8,020 150,100
2011/03/08 7,830 7,940 7,820 7,910 146,200
2011/03/07 7,910 7,910 7,750 7,770 97,500
2011/03/04 7,950 7,970 7,900 7,910 65,500
2011/03/03 7,850 7,890 7,780 7,880 76,000
2011/03/02 7,950 7,950 7,830 7,840 95,300
2011/03/01 7,950 8,070 7,930 8,040 235,000
2011/02/28 7,880 7,930 7,790 7,900 135,300
2011/02/25 7,830 7,850 7,780 7,830 106,000
2011/02/24 7,880 7,940 7,760 7,780 277,500
2011/02/23 7,780 7,870 7,710 7,800 293,000
2011/02/22 7,720 7,870 7,650 7,830 441,300
2011/02/21 7,640 7,740 7,610 7,710 275,500
2011/02/18 7,540 7,590 7,520 7,580 124,900
2011/02/17 7,400 7,520 7,400 7,490 129,100
2011/02/16 7,470 7,500 7,380 7,400 228,100
2011/02/15 7,490 7,520 7,470 7,490 192,000
2011/02/14 7,500 7,510 7,470 7,500 121,400
2011/02/10 7,450 7,530 7,410 7,510 133,800
2011/02/09 7,480 7,500 7,450 7,450 81,700
2011/02/08 7,470 7,500 7,470 7,490 50,000
2011/02/07 7,390 7,470 7,350 7,470 133,800
2011/02/04 7,390 7,410 7,330 7,390 93,800
2011/02/03 7,340 7,360 7,300 7,330 161,400
2011/02/02 7,340 7,340 7,270 7,300 200,700
2011/02/01 7,350 7,360 7,230 7,270 200,700
2011/01/31 7,410 7,410 7,330 7,350 128,800
2011/01/28 7,580 7,580 7,430 7,430 188,700
2011/01/27 7,580 7,610 7,550 7,580 81,200
2011/01/26 7,580 7,590 7,550 7,580 43,900
2011/01/25 7,530 7,600 7,490 7,580 138,200
2011/01/24 7,520 7,530 7,450 7,500 108,000
2011/01/21 7,570 7,590 7,500 7,510 121,400
2011/01/20 7,600 7,610 7,560 7,570 60,700
2011/01/19 7,580 7,600 7,520 7,600 88,600
2011/01/18 7,580 7,580 7,540 7,550 80,000
2011/01/17 7,560 7,600 7,550 7,580 63,300
2011/01/14 7,620 7,630 7,510 7,540 162,900
2011/01/13 7,630 7,630 7,570 7,610 73,400
2011/01/12 7,630 7,640 7,560 7,600 138,400
2011/01/11 7,550 7,600 7,510 7,600 126,500
2011/01/07 7,520 7,570 7,520 7,540 150,000
2011/01/06 7,530 7,580 7,490 7,560 190,300
2011/01/05 7,570 7,580 7,480 7,510 161,800
2011/01/04 7,560 7,590 7,540 7,560 85,200

このページの先頭へ