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
2013/12/30 9,770 9,890 9,760 9,860 140,000
2013/12/27 9,750 9,780 9,630 9,760 265,400
2013/12/26 10,000 10,070 9,950 10,030 98,600
2013/12/25 10,020 10,050 9,930 10,030 80,200
2013/12/24 10,080 10,120 10,000 10,020 70,500
2013/12/20 10,210 10,240 10,020 10,040 113,200
2013/12/19 10,370 10,380 10,200 10,240 99,700
2013/12/18 10,150 10,350 10,150 10,270 69,500
2013/12/17 10,140 10,400 10,130 10,170 148,200
2013/12/16 10,010 10,150 9,950 10,100 179,400
2013/12/13 10,200 10,250 10,040 10,060 186,300
2013/12/12 10,230 10,280 10,200 10,250 79,700
2013/12/11 10,290 10,340 10,130 10,210 121,500
2013/12/10 10,310 10,410 10,310 10,380 62,700
2013/12/09 10,300 10,410 10,270 10,340 82,500
2013/12/06 10,250 10,280 10,170 10,250 66,200
2013/12/05 10,240 10,340 10,220 10,250 104,400
2013/12/04 10,300 10,340 10,180 10,210 95,000
2013/12/03 10,490 10,490 10,330 10,340 112,000
2013/12/02 10,540 10,550 10,300 10,410 166,300
2013/11/29 10,540 10,540 10,420 10,510 269,000
2013/11/28 10,440 10,590 10,380 10,590 164,800
2013/11/27 10,600 10,610 10,370 10,390 242,900
2013/11/26 10,750 10,800 10,680 10,760 219,900
2013/11/25 10,940 11,070 10,930 10,990 98,700
2013/11/22 11,030 11,040 10,800 10,850 136,100
2013/11/21 11,140 11,180 10,960 11,010 108,200
2013/11/20 10,960 11,060 10,870 11,050 127,800
2013/11/19 10,910 10,910 10,770 10,840 103,000
2013/11/18 10,920 10,930 10,820 10,910 68,900
2013/11/15 10,990 11,030 10,800 10,840 131,100
2013/11/14 10,950 11,000 10,860 10,940 79,600
2013/11/13 10,700 10,950 10,700 10,860 120,900
2013/11/12 10,670 10,670 10,580 10,630 108,400
2013/11/11 10,750 10,820 10,610 10,660 45,500
2013/11/08 10,630 10,680 10,530 10,660 74,400
2013/11/07 10,810 10,810 10,590 10,630 71,500
2013/11/06 10,820 10,920 10,740 10,790 62,600
2013/11/05 10,920 10,980 10,770 10,820 89,600
2013/11/01 11,080 11,080 10,850 10,890 86,300
2013/10/31 11,020 11,030 10,910 11,030 118,400
2013/10/30 10,870 11,030 10,850 11,010 164,500
2013/10/29 10,700 10,790 10,570 10,760 88,400
2013/10/28 10,650 10,790 10,600 10,790 82,100
2013/10/25 10,660 10,700 10,520 10,540 89,100
2013/10/24 10,610 10,680 10,440 10,660 79,800
2013/10/23 10,740 10,850 10,630 10,690 130,100
2013/10/22 10,860 10,880 10,700 10,730 48,600
2013/10/21 10,690 10,830 10,630 10,820 92,300
2013/10/18 10,500 10,650 10,480 10,630 93,900
2013/10/17 10,570 10,640 10,380 10,450 132,400
2013/10/16 10,480 10,540 10,400 10,520 84,200
2013/10/15 10,560 10,580 10,370 10,450 90,300
2013/10/11 10,460 10,560 10,390 10,450 132,700
2013/10/10 10,090 10,350 10,090 10,330 130,300
2013/10/09 9,950 10,060 9,850 10,050 101,700
2013/10/08 9,950 10,090 9,900 10,020 128,800
2013/10/07 10,090 10,140 9,920 9,970 121,700
2013/10/04 10,040 10,150 9,930 10,090 102,800
2013/10/03 10,220 10,290 9,980 10,040 156,300
2013/10/02 10,430 10,490 10,140 10,210 233,300
2013/10/01 10,070 10,550 10,060 10,400 392,200
2013/09/30 9,830 9,850 9,710 9,770 228,000
2013/09/27 10,000 10,010 9,710 9,820 219,800
2013/09/26 9,870 10,000 9,870 10,000 130,600
2013/09/25 9,990 9,990 9,900 9,950 157,700
2013/09/24 10,000 10,130 9,930 10,040 143,000
2013/09/20 10,110 10,150 10,010 10,070 162,900
2013/09/19 10,010 10,050 9,950 10,010 137,300
2013/09/18 9,940 10,000 9,860 9,950 99,900
2013/09/17 10,070 10,100 9,800 9,810 107,600
2013/09/13 10,000 10,120 9,960 10,020 214,100
2013/09/12 10,100 10,110 9,970 9,990 79,800
2013/09/11 10,250 10,290 10,020 10,050 163,100
2013/09/10 10,240 10,290 10,190 10,220 128,700
2013/09/09 10,240 10,240 10,050 10,150 127,100
2013/09/06 10,050 10,080 9,950 9,990 104,100
2013/09/05 10,070 10,080 9,940 9,980 101,800
2013/09/04 10,050 10,080 9,980 10,070 61,100
2013/09/03 10,150 10,190 10,020 10,100 127,600
2013/09/02 10,060 10,090 9,980 9,980 56,600
2013/08/30 10,130 10,210 9,970 10,040 115,600
2013/08/29 10,120 10,200 10,040 10,050 154,200
2013/08/28 10,040 10,360 9,980 10,320 176,500
2013/08/27 10,560 10,560 10,230 10,310 135,700
2013/08/26 10,720 10,800 10,600 10,700 116,000
2013/08/23 10,590 10,700 10,530 10,590 169,100
2013/08/22 10,700 10,730 10,520 10,590 138,600
2013/08/21 10,780 10,970 10,700 10,830 105,500
2013/08/20 10,900 10,950 10,770 10,770 109,400
2013/08/19 10,970 11,040 10,900 10,990 77,000
2013/08/16 10,970 11,190 10,920 11,050 100,600
2013/08/15 11,290 11,290 10,960 11,050 173,500
2013/08/14 11,450 11,490 11,270 11,440 71,800
2013/08/13 11,220 11,380 11,120 11,380 48,600
2013/08/12 11,140 11,250 11,050 11,190 51,900
2013/08/09 11,210 11,360 11,040 11,140 97,000
2013/08/08 11,320 11,530 11,270 11,270 62,700
2013/08/07 11,720 11,720 11,410 11,410 71,500
2013/08/06 11,710 11,760 11,500 11,760 36,100
2013/08/05 11,830 11,850 11,720 11,780 44,500
2013/08/02 11,530 11,830 11,520 11,830 60,800
2013/08/01 11,230 11,500 11,100 11,500 68,000
2013/07/31 11,220 11,370 11,160 11,240 75,600
2013/07/30 11,170 11,340 11,100 11,310 76,100
2013/07/29 11,480 11,480 11,250 11,270 64,900
2013/07/26 11,600 11,670 11,480 11,490 73,900
2013/07/25 11,940 11,940 11,670 11,730 103,000
2013/07/24 11,980 12,070 11,820 11,920 112,100
2013/07/23 11,940 12,090 11,850 12,030 121,600
2013/07/22 12,380 12,490 12,010 12,050 129,500
2013/07/19 12,360 12,430 12,160 12,210 76,700
2013/07/18 12,170 12,280 12,110 12,260 52,200
2013/07/17 12,220 12,220 12,030 12,150 82,400
2013/07/16 12,160 12,340 12,130 12,230 59,700
2013/07/12 12,190 12,210 12,090 12,120 49,900
2013/07/11 12,050 12,240 12,050 12,200 94,700
2013/07/10 12,050 12,250 12,030 12,220 81,700
2013/07/09 12,000 12,090 11,860 12,040 76,900
2013/07/08 11,920 12,050 11,880 11,890 52,100
2013/07/05 11,970 11,970 11,810 11,910 43,900
2013/07/04 11,870 11,900 11,790 11,840 56,300
2013/07/03 12,020 12,020 11,780 12,010 86,900
2013/07/02 12,070 12,090 11,700 11,920 202,700
2013/07/01 11,340 12,010 11,130 11,990 321,300
2013/06/28 11,990 12,150 11,850 12,050 141,900
2013/06/27 11,170 11,600 11,150 11,580 76,300
2013/06/26 11,210 11,370 11,080 11,160 51,400
2013/06/25 11,160 11,320 10,970 11,120 102,800
2013/06/24 11,450 11,480 11,230 11,320 80,100
2013/06/21 11,010 11,400 10,850 11,390 203,400
2013/06/20 11,380 11,380 11,120 11,250 161,600
2013/06/19 11,130 11,190 10,950 11,120 112,700
2013/06/18 10,910 11,060 10,620 10,920 261,500
2013/06/17 10,860 11,150 10,570 10,960 292,500
2013/06/14 11,000 11,400 11,000 11,060 124,400
2013/06/13 11,060 11,140 10,670 10,810 97,500
2013/06/12 11,310 11,350 11,070 11,200 133,900
2013/06/11 11,480 11,650 11,400 11,450 96,400
2013/06/10 11,100 11,370 11,060 11,370 77,700
2013/06/07 10,820 11,060 10,710 10,870 128,100
2013/06/06 11,110 11,190 10,910 10,960 69,400
2013/06/05 11,490 11,730 11,260 11,260 87,800
2013/06/04 11,410 11,480 11,050 11,480 98,800
2013/06/03 11,480 11,790 11,370 11,380 88,900
2013/05/31 11,950 12,050 11,530 11,620 134,500
2013/05/30 11,900 12,100 11,710 11,850 167,000
2013/05/29 12,130 12,200 11,880 12,030 169,000
2013/05/28 11,600 11,930 11,550 11,900 148,600
2013/05/27 11,490 12,020 11,250 11,830 242,600
2013/05/24 11,360 11,620 11,120 11,490 192,700
2013/05/23 12,180 12,180 11,410 11,450 152,300
2013/05/22 12,190 12,200 12,010 12,030 107,400
2013/05/21 12,070 12,210 11,960 12,160 119,200
2013/05/20 12,500 12,540 11,970 12,020 246,800
2013/05/17 12,580 12,750 12,460 12,530 86,700
2013/05/16 12,790 12,880 12,510 12,560 121,500
2013/05/15 12,420 12,790 12,390 12,750 100,500
2013/05/14 12,380 12,470 12,320 12,380 68,000
2013/05/13 12,500 12,550 12,290 12,390 73,400
2013/05/10 12,750 12,780 12,430 12,450 75,200
2013/05/09 12,610 12,700 12,460 12,460 47,100
2013/05/08 12,780 12,870 12,590 12,600 66,600
2013/05/07 12,660 12,860 12,500 12,770 174,600
2013/05/02 12,300 12,480 12,240 12,360 110,900
2013/05/01 12,280 12,330 12,190 12,310 66,000
2013/04/30 12,190 12,350 12,020 12,310 143,500
2013/04/26 12,060 12,180 12,020 12,140 94,800
2013/04/25 12,150 12,190 11,970 11,970 96,800
2013/04/24 12,110 12,150 12,010 12,100 80,600
2013/04/23 12,140 12,190 12,000 12,040 61,500
2013/04/22 12,120 12,240 12,090 12,140 117,500
2013/04/19 12,250 12,260 12,020 12,100 53,600
2013/04/18 12,280 12,330 12,100 12,240 76,000
2013/04/17 11,990 12,300 11,970 12,300 124,600
2013/04/16 11,880 12,040 11,780 12,000 119,300
2013/04/15 11,900 12,060 11,830 12,030 144,100
2013/04/12 12,170 12,200 11,930 12,100 157,800
2013/04/11 12,580 12,580 12,160 12,280 140,200
2013/04/10 12,100 12,380 11,970 12,340 222,000
2013/04/09 11,950 12,240 11,750 12,100 265,900
2013/04/08 11,400 11,750 11,330 11,700 237,900
2013/04/05 11,380 11,570 11,220 11,330 238,800
2013/04/04 11,280 11,330 10,950 11,320 200,500
2013/04/03 10,970 11,340 10,950 11,290 206,600
2013/04/02 10,910 11,060 10,520 10,870 273,300
2013/04/01 11,130 11,130 10,550 10,610 124,400
2013/03/29 10,930 11,120 10,810 11,120 127,800
2013/03/28 10,770 11,000 10,750 10,980 118,500
2013/03/27 10,690 10,800 10,620 10,790 119,100
2013/03/26 10,640 10,760 10,530 10,750 105,300
2013/03/25 10,410 10,670 10,400 10,590 146,000
2013/03/22 10,500 10,500 10,200 10,310 213,700
2013/03/21 10,540 10,610 10,400 10,510 175,500
2013/03/19 10,350 10,700 10,350 10,650 136,300
2013/03/18 10,180 10,360 10,170 10,250 94,800
2013/03/15 10,000 10,250 10,000 10,250 202,300
2013/03/14 9,890 9,940 9,810 9,900 127,500
2013/03/13 10,070 10,070 9,940 9,940 70,100
2013/03/12 10,110 10,160 10,030 10,070 138,300
2013/03/11 10,160 10,170 10,020 10,100 123,500
2013/03/08 10,060 10,150 9,910 10,150 182,400
2013/03/07 9,810 10,200 9,790 10,110 146,200
2013/03/06 9,780 9,900 9,700 9,890 98,500
2013/03/05 9,770 9,900 9,750 9,770 128,600
2013/03/04 9,450 9,670 9,440 9,670 107,500
2013/03/01 9,400 9,540 9,360 9,500 91,500
2013/02/28 9,420 9,490 9,380 9,470 109,800
2013/02/27 9,370 9,470 9,350 9,350 169,700
2013/02/26 9,300 9,360 9,280 9,290 82,000
2013/02/25 9,240 9,450 9,240 9,400 158,700
2013/02/22 9,270 9,280 9,190 9,230 160,600
2013/02/21 9,230 9,280 9,180 9,270 92,900
2013/02/20 9,300 9,400 9,290 9,300 147,200
2013/02/19 9,150 9,270 9,150 9,270 62,200
2013/02/18 9,080 9,240 9,060 9,220 133,600
2013/02/15 9,080 9,140 8,970 9,090 246,500
2013/02/14 8,900 9,140 8,900 9,080 126,300
2013/02/13 9,110 9,150 9,060 9,080 75,000
2013/02/12 9,260 9,290 9,100 9,100 123,200
2013/02/08 9,170 9,250 9,100 9,190 113,900
2013/02/07 9,290 9,330 9,190 9,200 87,700
2013/02/06 9,220 9,300 9,190 9,250 115,800
2013/02/05 9,090 9,190 9,090 9,100 98,500
2013/02/04 9,230 9,250 9,120 9,140 116,400
2013/02/01 9,020 9,240 9,020 9,230 152,300
2013/01/31 8,910 8,980 8,900 8,980 104,300
2013/01/30 8,880 8,950 8,870 8,890 123,500
2013/01/29 8,880 8,970 8,870 8,870 100,500
2013/01/28 8,950 8,950 8,880 8,880 78,600
2013/01/25 8,850 8,910 8,830 8,890 161,400
2013/01/24 8,810 8,860 8,760 8,810 156,400
2013/01/23 8,740 8,840 8,730 8,800 186,600
2013/01/22 8,810 8,860 8,700 8,740 211,800
2013/01/21 8,770 8,890 8,770 8,850 119,600
2013/01/18 8,790 8,800 8,700 8,740 136,200
2013/01/17 8,700 8,790 8,680 8,790 149,700
2013/01/16 8,650 8,700 8,620 8,630 109,800
2013/01/15 8,700 8,720 8,630 8,660 92,600
2013/01/11 8,650 8,680 8,590 8,650 153,900
2013/01/10 8,540 8,600 8,510 8,590 111,800
2013/01/09 8,490 8,530 8,430 8,490 118,700
2013/01/08 8,440 8,540 8,440 8,510 143,500
2013/01/07 8,490 8,530 8,450 8,490 149,600
2013/01/04 8,470 8,470 8,380 8,430 109,100

このページの先頭へ