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
2012/12/28 8,350 8,430 8,300 8,380 134,300
2012/12/27 8,370 8,370 8,250 8,270 132,800
2012/12/26 8,280 8,340 8,260 8,340 59,500
2012/12/25 8,350 8,370 8,280 8,280 64,500
2012/12/21 8,380 8,400 8,290 8,310 142,500
2012/12/20 8,410 8,450 8,360 8,380 121,000
2012/12/19 8,500 8,510 8,400 8,410 185,800
2012/12/18 8,530 8,570 8,440 8,540 83,300
2012/12/17 8,390 8,520 8,340 8,520 125,500
2012/12/14 8,510 8,580 8,390 8,400 197,400
2012/12/13 8,660 8,680 8,500 8,530 131,500
2012/12/12 8,760 8,760 8,650 8,660 106,800
2012/12/11 8,760 8,810 8,740 8,750 82,000
2012/12/10 8,700 8,750 8,670 8,750 72,200
2012/12/07 8,700 8,720 8,630 8,650 143,500
2012/12/06 8,590 8,660 8,580 8,650 153,200
2012/12/05 8,400 8,530 8,390 8,530 136,200
2012/12/04 8,440 8,450 8,330 8,400 112,100
2012/12/03 8,500 8,500 8,390 8,440 122,900
2012/11/30 8,440 8,440 8,320 8,330 102,500
2012/11/29 8,420 8,420 8,380 8,380 64,900
2012/11/28 8,360 8,430 8,320 8,330 78,400
2012/11/27 8,170 8,320 8,160 8,300 128,600
2012/11/26 8,360 8,360 8,090 8,100 160,900
2012/11/22 8,260 8,270 8,170 8,180 160,600
2012/11/21 8,190 8,230 8,150 8,230 72,300
2012/11/20 8,140 8,200 8,110 8,130 98,400
2012/11/19 8,170 8,210 8,130 8,140 115,200
2012/11/16 8,190 8,190 8,060 8,110 167,000
2012/11/15 8,300 8,300 8,190 8,200 217,300
2012/11/14 8,340 8,400 8,280 8,290 191,500
2012/11/13 8,100 8,210 8,070 8,210 139,000
2012/11/12 8,100 8,120 8,010 8,040 73,400
2012/11/09 8,020 8,160 8,010 8,150 117,600
2012/11/08 8,060 8,090 8,040 8,060 76,800
2012/11/07 8,130 8,220 8,100 8,120 123,100
2012/11/06 8,100 8,150 8,030 8,090 98,000
2012/11/05 8,220 8,220 8,080 8,100 83,500
2012/11/02 8,300 8,320 8,240 8,260 91,700
2012/11/01 8,350 8,350 8,230 8,270 78,200
2012/10/31 8,280 8,320 8,210 8,320 138,300
2012/10/30 8,270 8,300 8,200 8,210 78,800
2012/10/29 8,280 8,320 8,230 8,240 89,300
2012/10/26 8,370 8,370 8,270 8,280 90,400
2012/10/25 8,200 8,340 8,200 8,340 126,700
2012/10/24 8,160 8,290 8,150 8,250 135,300
2012/10/23 8,150 8,260 8,120 8,180 172,700
2012/10/22 8,240 8,290 8,160 8,270 139,200
2012/10/19 8,450 8,450 8,230 8,240 163,700
2012/10/18 8,350 8,500 8,280 8,470 296,300
2012/10/17 8,200 8,360 8,170 8,360 180,400
2012/10/16 8,090 8,220 8,070 8,180 139,100
2012/10/15 8,080 8,110 8,020 8,070 86,600
2012/10/12 8,040 8,120 8,000 8,070 120,300
2012/10/11 8,110 8,170 8,060 8,070 154,000
2012/10/10 8,280 8,300 8,150 8,190 130,200
2012/10/09 8,290 8,410 8,270 8,380 183,700
2012/10/05 8,270 8,350 8,220 8,300 202,200
2012/10/04 8,330 8,350 8,250 8,270 153,600
2012/10/03 8,350 8,450 8,250 8,400 285,600
2012/10/02 8,730 8,740 8,280 8,440 346,800
2012/10/01 9,050 9,050 8,780 8,800 130,700
2012/09/28 9,100 9,110 8,940 9,090 184,500
2012/09/27 9,010 9,120 8,990 9,120 78,000
2012/09/26 9,040 9,100 8,990 9,040 104,800
2012/09/25 8,890 9,080 8,890 9,070 126,700
2012/09/24 9,070 9,170 9,020 9,150 115,600
2012/09/21 8,980 9,050 8,950 9,000 131,900
2012/09/20 9,040 9,070 8,930 8,980 175,300
2012/09/19 8,950 9,050 8,950 9,040 95,400
2012/09/18 9,110 9,170 8,940 9,000 147,800
2012/09/14 9,200 9,220 9,030 9,050 120,700
2012/09/13 9,200 9,220 9,150 9,160 87,500
2012/09/12 9,040 9,160 8,980 9,160 124,400
2012/09/11 8,960 9,020 8,870 9,020 93,000
2012/09/10 8,850 9,010 8,840 8,990 120,000
2012/09/07 8,990 9,040 8,920 8,980 174,100
2012/09/06 8,950 9,060 8,950 8,980 82,800
2012/09/05 8,940 9,030 8,900 8,950 49,800
2012/09/04 9,060 9,060 8,930 8,970 105,300
2012/09/03 9,290 9,290 9,090 9,100 129,000
2012/08/31 9,160 9,340 9,140 9,290 145,600
2012/08/30 9,230 9,260 9,180 9,210 62,300
2012/08/29 9,240 9,290 9,230 9,260 66,000
2012/08/28 9,270 9,270 9,170 9,190 56,400
2012/08/27 9,340 9,370 9,260 9,270 64,700
2012/08/24 9,340 9,350 9,200 9,230 128,300
2012/08/23 9,270 9,360 9,220 9,340 94,500
2012/08/22 9,260 9,300 9,220 9,270 115,000
2012/08/21 9,350 9,350 9,250 9,250 76,100
2012/08/20 9,270 9,400 9,250 9,350 137,000
2012/08/17 9,400 9,400 9,170 9,190 266,600
2012/08/16 9,180 9,340 9,180 9,320 149,000
2012/08/15 9,390 9,400 9,270 9,340 159,000
2012/08/14 9,190 9,390 9,180 9,320 190,100
2012/08/13 9,040 9,170 9,010 9,150 60,100
2012/08/10 9,100 9,100 9,010 9,060 96,800
2012/08/09 8,960 9,120 8,950 9,100 137,700
2012/08/08 9,000 9,180 8,950 8,990 204,800
2012/08/07 8,920 8,990 8,910 8,960 151,000
2012/08/06 9,060 9,130 8,930 8,990 134,800
2012/08/03 9,100 9,110 9,030 9,050 74,800
2012/08/02 9,180 9,200 9,050 9,150 82,100
2012/08/01 9,030 9,150 9,030 9,110 67,200
2012/07/31 9,130 9,190 9,060 9,100 84,400
2012/07/30 8,950 9,090 8,930 9,090 89,800
2012/07/27 9,050 9,090 8,880 8,980 131,600
2012/07/26 9,130 9,130 8,990 9,080 76,900
2012/07/25 9,000 9,160 8,960 9,130 162,300
2012/07/24 9,100 9,170 9,000 9,020 180,900
2012/07/23 9,180 9,260 9,120 9,140 136,500
2012/07/20 9,250 9,350 9,140 9,310 147,400
2012/07/19 9,490 9,540 9,350 9,400 103,500
2012/07/18 9,530 9,570 9,450 9,470 86,400
2012/07/17 9,440 9,580 9,420 9,550 112,200
2012/07/13 9,360 9,450 9,360 9,400 120,300
2012/07/12 9,360 9,450 9,360 9,430 109,300
2012/07/11 9,310 9,400 9,240 9,360 144,200
2012/07/10 9,240 9,370 9,240 9,260 76,500
2012/07/09 9,200 9,290 9,200 9,250 64,900
2012/07/06 9,230 9,320 9,190 9,260 73,600
2012/07/05 9,300 9,310 9,160 9,240 94,700
2012/07/04 9,260 9,320 9,250 9,290 87,600
2012/07/03 9,020 9,250 9,020 9,250 114,600
2012/07/02 9,360 9,370 8,990 9,070 223,500
2012/06/29 9,030 9,230 8,950 9,210 141,300
2012/06/28 8,820 9,020 8,820 9,010 134,500
2012/06/27 8,670 8,790 8,630 8,780 119,800
2012/06/26 8,630 8,760 8,590 8,700 184,900
2012/06/25 8,730 8,750 8,560 8,580 162,600
2012/06/22 8,720 8,720 8,460 8,580 226,600
2012/06/21 8,770 8,790 8,720 8,780 103,300
2012/06/20 8,670 8,840 8,670 8,820 111,300
2012/06/19 8,660 8,710 8,560 8,600 122,400
2012/06/18 8,630 8,680 8,570 8,610 87,000
2012/06/15 8,520 8,590 8,500 8,540 187,000
2012/06/14 8,650 8,750 8,550 8,590 170,000
2012/06/13 8,820 8,900 8,680 8,680 193,900
2012/06/12 8,900 8,940 8,810 8,840 55,200
2012/06/11 8,980 9,020 8,920 8,960 49,300
2012/06/08 9,040 9,040 8,870 8,910 119,300
2012/06/07 8,960 9,020 8,950 9,010 126,900
2012/06/06 8,970 9,050 8,910 9,000 149,200
2012/06/05 9,020 9,070 8,940 9,020 124,600
2012/06/04 8,820 9,020 8,810 9,020 125,000
2012/06/01 8,810 9,020 8,810 8,970 74,200
2012/05/31 8,930 8,950 8,830 8,890 119,100
2012/05/30 8,860 9,000 8,840 8,990 75,100
2012/05/29 8,930 8,970 8,850 8,950 65,000
2012/05/28 8,960 9,040 8,890 8,900 86,800
2012/05/25 8,790 9,060 8,740 8,970 140,000
2012/05/24 8,930 9,000 8,800 8,800 107,500
2012/05/23 8,950 8,950 8,860 8,910 129,700
2012/05/22 8,990 9,010 8,940 9,010 86,500
2012/05/21 9,050 9,090 8,920 8,960 150,600
2012/05/18 9,120 9,200 9,090 9,160 168,800
2012/05/17 9,140 9,190 9,080 9,150 157,900
2012/05/16 9,030 9,130 8,980 9,080 108,400
2012/05/15 9,000 9,140 8,970 9,100 109,700
2012/05/14 8,960 9,110 8,940 9,040 67,400
2012/05/11 9,170 9,180 8,980 8,990 90,200
2012/05/10 9,180 9,240 9,100 9,160 155,000
2012/05/09 9,160 9,190 9,070 9,190 143,100
2012/05/08 9,090 9,230 9,020 9,170 115,000
2012/05/07 9,090 9,110 9,010 9,030 91,500
2012/05/02 9,150 9,240 9,100 9,190 101,600
2012/05/01 9,090 9,170 9,070 9,090 72,000
2012/04/27 9,230 9,240 9,040 9,070 91,800
2012/04/26 9,190 9,250 9,160 9,240 81,200
2012/04/25 9,220 9,280 9,170 9,170 69,100
2012/04/24 9,210 9,260 9,130 9,190 76,200
2012/04/23 9,280 9,350 9,230 9,250 73,800
2012/04/20 9,190 9,270 9,160 9,240 125,600
2012/04/19 9,300 9,330 9,210 9,220 101,200
2012/04/18 9,270 9,390 9,270 9,330 87,900
2012/04/17 9,350 9,360 9,240 9,330 95,700
2012/04/16 9,240 9,380 9,220 9,320 118,200
2012/04/13 9,170 9,330 9,160 9,290 159,300
2012/04/12 9,240 9,310 9,130 9,160 122,900
2012/04/11 9,300 9,390 9,150 9,250 164,800
2012/04/10 9,370 9,460 9,270 9,400 214,700
2012/04/09 9,250 9,470 9,220 9,390 221,400
2012/04/06 9,080 9,360 9,030 9,260 279,300
2012/04/05 9,110 9,160 8,950 9,030 132,600
2012/04/04 9,210 9,210 9,130 9,170 103,100
2012/04/03 9,270 9,290 9,220 9,230 85,000
2012/04/02 9,380 9,380 9,260 9,310 141,400
2012/03/30 9,280 9,320 9,150 9,260 115,600
2012/03/29 9,150 9,240 9,140 9,240 69,700
2012/03/28 9,000 9,180 8,940 9,180 102,000
2012/03/27 8,880 9,020 8,860 9,020 115,300
2012/03/26 8,840 8,930 8,820 8,820 81,200
2012/03/23 8,820 8,860 8,750 8,830 114,100
2012/03/22 8,920 8,980 8,870 8,970 54,000
2012/03/21 8,810 8,930 8,800 8,880 99,000
2012/03/19 8,810 8,890 8,800 8,840 69,700
2012/03/16 8,840 8,880 8,790 8,800 69,000
2012/03/15 8,780 8,890 8,780 8,850 75,200
2012/03/14 8,920 8,970 8,790 8,790 86,900
2012/03/13 8,840 8,910 8,830 8,850 93,200
2012/03/12 8,890 8,950 8,850 8,850 95,100
2012/03/09 8,790 8,870 8,690 8,850 168,100
2012/03/08 8,550 8,720 8,550 8,690 143,600
2012/03/07 8,630 8,700 8,550 8,620 123,300
2012/03/06 8,580 8,700 8,580 8,680 115,300
2012/03/05 8,570 8,760 8,540 8,730 219,300
2012/03/02 8,780 8,810 8,610 8,680 236,900
2012/03/01 8,850 8,870 8,770 8,820 183,100
2012/02/29 8,790 9,000 8,730 8,890 197,300
2012/02/28 8,670 8,780 8,670 8,780 103,600
2012/02/27 8,710 8,710 8,590 8,670 116,800
2012/02/24 8,550 8,790 8,550 8,660 245,500
2012/02/23 8,440 8,470 8,390 8,440 104,200
2012/02/22 8,380 8,550 8,360 8,460 183,000
2012/02/21 8,300 8,390 8,260 8,380 158,100
2012/02/20 8,350 8,390 8,300 8,320 162,600
2012/02/17 8,250 8,320 8,230 8,300 165,900
2012/02/16 8,310 8,400 8,300 8,310 250,100
2012/02/15 8,260 8,290 8,180 8,290 293,000
2012/02/14 8,030 8,210 8,020 8,180 168,800
2012/02/13 7,910 7,980 7,900 7,980 83,900
2012/02/10 7,910 7,920 7,860 7,880 95,900
2012/02/09 7,840 7,880 7,840 7,870 137,600
2012/02/08 7,860 7,890 7,780 7,830 86,400
2012/02/07 7,900 7,900 7,850 7,880 92,700
2012/02/06 7,960 7,970 7,870 7,880 112,900
2012/02/03 7,980 7,980 7,900 7,910 171,700
2012/02/02 7,980 7,990 7,880 7,920 113,900
2012/02/01 7,930 7,970 7,890 7,970 143,600
2012/01/31 7,890 7,890 7,820 7,860 84,400
2012/01/30 7,880 7,930 7,810 7,870 89,700
2012/01/27 7,940 7,940 7,880 7,890 70,600
2012/01/26 7,870 7,950 7,820 7,950 103,600
2012/01/25 7,900 7,910 7,830 7,840 85,500
2012/01/24 7,830 7,910 7,790 7,890 124,400
2012/01/23 7,800 7,840 7,790 7,840 112,200
2012/01/20 7,900 7,930 7,740 7,790 199,900
2012/01/19 7,920 7,950 7,820 7,840 127,000
2012/01/18 7,960 7,980 7,880 7,940 123,600
2012/01/17 7,990 7,990 7,910 7,940 58,800
2012/01/16 7,860 7,940 7,830 7,940 92,400
2012/01/13 7,970 8,000 7,900 7,920 86,000
2012/01/12 7,980 7,980 7,890 7,950 91,600
2012/01/11 7,920 8,020 7,920 7,980 128,200
2012/01/10 7,860 7,950 7,850 7,940 116,300
2012/01/06 7,740 7,840 7,720 7,810 111,500
2012/01/05 7,830 7,870 7,740 7,740 119,300
2012/01/04 7,910 7,990 7,840 7,900 85,500

このページの先頭へ