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
2014/12/30 10,450 10,540 10,400 10,400 109,400
2014/12/29 10,280 10,480 10,250 10,450 136,000
2014/12/26 10,260 10,340 10,130 10,300 152,900
2014/12/25 10,430 10,450 10,260 10,370 82,800
2014/12/24 10,240 10,470 10,220 10,380 178,800
2014/12/22 10,210 10,240 10,060 10,090 124,500
2014/12/19 10,040 10,250 10,000 10,130 298,700
2014/12/18 9,980 9,980 9,810 9,820 246,500
2014/12/17 9,750 9,890 9,690 9,770 241,000
2014/12/16 9,710 9,860 9,660 9,760 209,200
2014/12/15 9,540 9,900 9,510 9,830 359,800
2014/12/12 9,550 9,770 9,510 9,610 195,100
2014/12/11 9,520 9,720 9,490 9,680 222,800
2014/12/10 9,750 9,750 9,460 9,610 335,400
2014/12/09 9,830 9,870 9,750 9,820 281,600
2014/12/08 10,000 10,000 9,860 9,920 85,100
2014/12/05 9,900 9,960 9,870 9,960 114,100
2014/12/04 9,960 9,980 9,870 9,900 139,800
2014/12/03 10,020 10,050 9,890 9,960 112,700
2014/12/02 9,980 10,020 9,850 9,960 163,300
2014/12/01 9,900 9,990 9,830 9,970 120,700
2014/11/28 9,910 9,960 9,840 9,930 119,800
2014/11/27 9,810 9,870 9,760 9,790 114,300
2014/11/26 9,930 9,990 9,850 9,900 202,000
2014/11/25 10,170 10,180 9,880 10,010 294,600
2014/11/21 10,000 10,050 9,830 10,000 414,300
2014/11/20 10,460 10,470 10,100 10,120 258,000
2014/11/19 10,570 10,710 10,220 10,290 307,700
2014/11/18 10,570 10,750 10,380 10,560 373,100
2014/11/17 11,000 11,010 10,430 10,520 408,200
2014/11/14 11,210 11,270 10,950 11,180 443,800
2014/11/13 10,370 11,050 10,370 11,050 547,100
2014/11/12 10,110 10,620 10,110 10,440 553,000
2014/11/11 9,600 10,000 9,560 9,960 370,200
2014/11/10 9,570 9,600 9,500 9,540 96,200
2014/11/07 9,590 9,610 9,510 9,580 198,400
2014/11/06 9,570 9,630 9,460 9,510 122,400
2014/11/05 9,450 9,530 9,410 9,480 168,600
2014/11/04 10,030 10,030 9,400 9,410 302,800
2014/10/31 9,530 9,700 9,510 9,670 200,300
2014/10/30 9,310 9,470 9,300 9,380 150,500
2014/10/29 9,190 9,320 9,190 9,290 63,300
2014/10/28 9,190 9,200 9,110 9,160 78,000
2014/10/27 9,230 9,270 9,160 9,200 105,800
2014/10/24 9,400 9,410 9,170 9,200 200,500
2014/10/23 9,420 9,420 9,290 9,300 169,100
2014/10/22 9,450 9,570 9,450 9,500 242,800
2014/10/21 9,570 9,620 9,400 9,450 147,900
2014/10/20 9,530 9,580 9,450 9,560 153,600
2014/10/17 9,500 9,520 9,250 9,310 172,500
2014/10/16 9,510 9,520 9,370 9,430 161,800
2014/10/15 9,670 9,760 9,660 9,660 94,100
2014/10/14 9,620 9,700 9,560 9,690 150,700
2014/10/10 9,600 9,840 9,600 9,760 177,300
2014/10/09 9,670 9,730 9,600 9,660 122,400
2014/10/08 9,780 9,810 9,610 9,610 160,000
2014/10/07 9,990 10,060 9,840 9,880 133,300
2014/10/06 10,110 10,110 9,920 9,970 90,300
2014/10/03 9,840 9,990 9,840 9,980 128,500
2014/10/02 9,980 10,050 9,810 9,840 217,000
2014/10/01 10,110 10,170 10,000 10,030 196,200
2014/09/30 9,980 10,150 9,850 10,080 312,800
2014/09/29 10,080 10,110 10,030 10,050 120,100
2014/09/26 9,980 10,090 9,960 10,060 99,300
2014/09/25 9,920 10,050 9,890 10,050 168,500
2014/09/24 9,820 9,860 9,720 9,810 183,900
2014/09/22 9,970 9,970 9,820 9,950 113,100
2014/09/19 9,900 9,950 9,880 9,920 115,000
2014/09/18 9,800 9,860 9,750 9,850 103,400
2014/09/17 9,600 9,780 9,600 9,740 159,600
2014/09/16 9,600 9,600 9,490 9,570 100,400
2014/09/12 9,700 9,710 9,540 9,540 122,400
2014/09/11 9,670 9,720 9,630 9,700 140,400
2014/09/10 9,550 9,620 9,500 9,600 135,600
2014/09/09 9,550 9,640 9,480 9,600 163,500
2014/09/08 9,500 9,520 9,430 9,460 63,200
2014/09/05 9,510 9,510 9,440 9,450 72,300
2014/09/04 9,500 9,530 9,440 9,490 103,800
2014/09/03 9,490 9,550 9,420 9,500 183,600
2014/09/02 9,340 9,500 9,320 9,470 169,300
2014/09/01 9,470 9,470 9,340 9,350 68,100
2014/08/29 9,360 9,390 9,280 9,380 112,800
2014/08/28 9,440 9,460 9,320 9,360 128,800
2014/08/27 9,450 9,490 9,300 9,390 172,400
2014/08/26 9,670 9,680 9,410 9,440 240,300
2014/08/25 9,860 9,870 9,710 9,720 164,600
2014/08/22 9,890 9,890 9,750 9,800 213,700
2014/08/21 10,000 10,000 9,830 9,850 130,700
2014/08/20 10,040 10,050 9,970 9,980 134,600
2014/08/19 9,990 10,020 9,930 9,970 100,300
2014/08/18 10,100 10,100 9,930 9,960 149,800
2014/08/15 9,900 9,960 9,860 9,890 306,800
2014/08/14 9,960 10,050 9,930 10,040 120,600
2014/08/13 10,120 10,160 9,890 9,930 198,500
2014/08/12 10,100 10,310 10,100 10,210 173,600
2014/08/11 10,340 10,420 10,260 10,400 68,300
2014/08/08 10,340 10,440 10,220 10,230 112,100
2014/08/07 10,190 10,440 10,190 10,440 149,400
2014/08/06 10,310 10,420 10,140 10,190 187,900
2014/08/05 10,300 10,390 10,270 10,290 120,200
2014/08/04 10,150 10,280 10,140 10,240 82,400
2014/08/01 10,100 10,180 10,090 10,140 138,400
2014/07/31 10,300 10,320 10,230 10,260 91,200
2014/07/30 10,340 10,360 10,250 10,280 128,900
2014/07/29 10,040 10,300 10,030 10,270 206,500
2014/07/28 9,910 10,030 9,870 10,020 111,700
2014/07/25 9,930 10,030 9,880 9,940 124,200
2014/07/24 9,970 9,980 9,820 9,900 288,300
2014/07/23 10,290 10,290 10,120 10,130 148,900
2014/07/22 10,330 10,360 10,210 10,230 111,100
2014/07/18 10,270 10,330 10,210 10,240 90,800
2014/07/17 10,480 10,510 10,310 10,370 119,400
2014/07/16 10,540 10,540 10,400 10,410 156,300
2014/07/15 10,490 10,580 10,460 10,550 153,600
2014/07/14 10,320 10,390 10,230 10,380 76,500
2014/07/11 10,280 10,320 10,210 10,270 74,500
2014/07/10 10,490 10,500 10,340 10,360 123,600
2014/07/09 10,260 10,480 10,260 10,470 143,400
2014/07/08 10,450 10,450 10,310 10,400 136,900
2014/07/07 10,350 10,490 10,310 10,420 121,400
2014/07/04 10,270 10,410 10,200 10,350 175,900
2014/07/03 10,190 10,280 10,120 10,160 232,100
2014/07/02 10,030 10,170 10,000 10,090 200,200
2014/07/01 10,040 10,100 9,910 10,000 237,000
2014/06/30 9,750 10,060 9,710 9,960 480,200
2014/06/27 10,030 10,210 10,020 10,140 174,500
2014/06/26 10,070 10,180 9,980 10,090 153,700
2014/06/25 10,000 10,060 9,990 10,020 141,300
2014/06/24 10,000 10,070 9,930 10,010 126,200
2014/06/23 9,990 10,020 9,950 9,960 155,600
2014/06/20 10,240 10,240 9,920 9,950 351,800
2014/06/19 10,220 10,300 10,140 10,250 202,500
2014/06/18 10,200 10,310 10,100 10,280 200,800
2014/06/17 10,340 10,360 10,110 10,130 219,900
2014/06/16 10,280 10,400 10,110 10,330 233,900
2014/06/13 10,530 10,580 10,430 10,560 163,200
2014/06/12 10,250 10,600 10,210 10,590 417,500
2014/06/11 10,110 10,200 10,050 10,190 165,300
2014/06/10 9,990 10,060 9,920 9,960 115,900
2014/06/09 9,990 10,050 9,940 10,020 104,600
2014/06/06 10,200 10,200 9,970 9,990 145,800
2014/06/05 10,080 10,180 10,060 10,130 87,300
2014/06/04 10,080 10,110 9,970 10,080 124,500
2014/06/03 9,960 10,040 9,910 10,030 141,600
2014/06/02 9,790 9,900 9,760 9,890 130,200
2014/05/30 9,970 9,990 9,790 9,830 176,300
2014/05/29 9,940 9,970 9,800 9,940 161,400
2014/05/28 10,110 10,150 9,910 9,940 354,900
2014/05/27 10,120 10,190 10,050 10,090 181,000
2014/05/26 10,310 10,310 10,050 10,110 228,300
2014/05/23 10,280 10,290 10,160 10,250 138,800
2014/05/22 10,340 10,350 10,030 10,140 248,000
2014/05/21 10,220 10,370 10,100 10,170 258,300
2014/05/20 10,330 10,430 10,300 10,340 246,600
2014/05/19 9,970 10,480 9,960 10,320 415,700
2014/05/16 9,960 9,960 9,870 9,930 80,000
2014/05/15 9,840 10,000 9,810 9,970 125,400
2014/05/14 9,980 9,990 9,860 9,970 154,900
2014/05/13 9,890 9,930 9,770 9,890 150,100
2014/05/12 9,820 9,880 9,750 9,830 155,800
2014/05/09 9,700 9,940 9,660 9,910 258,000
2014/05/08 9,600 9,750 9,550 9,740 137,700
2014/05/07 9,630 9,670 9,440 9,460 281,600
2014/05/02 9,750 9,900 9,730 9,830 185,500
2014/05/01 9,610 9,690 9,510 9,670 169,000
2014/04/30 9,680 9,690 9,460 9,520 283,400
2014/04/28 9,600 9,720 9,560 9,690 159,800
2014/04/25 9,540 9,790 9,380 9,750 383,900
2014/04/24 9,300 9,670 9,300 9,550 432,800
2014/04/23 9,090 9,230 9,050 9,230 149,200
2014/04/22 9,100 9,180 9,010 9,020 108,700
2014/04/21 9,120 9,190 9,060 9,100 134,500
2014/04/18 8,920 9,220 8,840 9,190 267,400
2014/04/17 8,800 8,880 8,780 8,820 107,900
2014/04/16 8,720 8,870 8,690 8,820 90,500
2014/04/15 8,780 8,810 8,620 8,650 112,700
2014/04/14 8,720 8,900 8,720 8,780 151,200
2014/04/11 8,710 8,830 8,670 8,760 99,300
2014/04/10 8,900 8,960 8,820 8,820 137,200
2014/04/09 8,670 8,820 8,650 8,810 255,900
2014/04/08 8,670 8,840 8,660 8,780 168,400
2014/04/07 8,670 8,820 8,590 8,750 178,400
2014/04/04 8,510 8,680 8,450 8,680 258,900
2014/04/03 8,580 8,680 8,470 8,520 306,000
2014/04/02 8,300 8,570 8,210 8,500 565,100
2014/04/01 8,630 8,690 8,330 8,410 696,000
2014/03/31 8,860 8,930 8,670 8,930 292,100
2014/03/28 8,810 8,900 8,620 8,870 270,100
2014/03/27 8,820 8,840 8,700 8,830 244,600
2014/03/26 8,850 8,870 8,690 8,860 373,400
2014/03/25 8,800 9,010 8,710 8,860 271,900
2014/03/24 8,900 9,180 8,900 9,100 255,300
2014/03/20 8,840 8,910 8,780 8,860 184,300
2014/03/19 8,730 8,910 8,730 8,860 133,900
2014/03/18 8,710 8,760 8,610 8,680 158,200
2014/03/17 8,650 8,790 8,570 8,610 184,000
2014/03/14 8,800 8,800 8,630 8,650 181,000
2014/03/13 8,960 9,000 8,840 8,880 89,900
2014/03/12 9,050 9,050 8,920 8,960 117,300
2014/03/11 9,000 9,070 8,940 9,050 104,100
2014/03/10 9,100 9,100 8,920 8,950 121,300
2014/03/07 8,990 9,110 8,990 9,110 99,200
2014/03/06 9,050 9,190 8,950 8,970 150,400
2014/03/05 9,050 9,140 9,020 9,050 89,800
2014/03/04 8,840 9,000 8,830 8,950 110,000
2014/03/03 8,950 9,030 8,880 8,990 133,700
2014/02/28 9,200 9,230 8,900 9,190 367,500
2014/02/27 9,300 9,390 9,220 9,240 156,900
2014/02/26 9,260 9,410 9,240 9,350 136,100
2014/02/25 9,180 9,420 9,180 9,400 149,100
2014/02/24 9,020 9,230 9,010 9,230 198,600
2014/02/21 9,030 9,150 9,020 9,080 139,000
2014/02/20 9,170 9,170 9,000 9,030 116,500
2014/02/19 9,080 9,180 9,000 9,170 289,300
2014/02/18 8,900 9,080 8,860 9,060 267,600
2014/02/17 8,910 9,060 8,820 9,020 448,600
2014/02/14 8,870 8,970 8,820 8,930 228,100
2014/02/13 8,870 8,880 8,770 8,800 121,800
2014/02/12 8,820 8,950 8,790 8,830 200,300
2014/02/10 8,650 8,700 8,600 8,670 131,200
2014/02/07 8,750 8,790 8,440 8,500 303,700
2014/02/06 8,770 8,800 8,640 8,720 191,300
2014/02/05 8,640 8,850 8,630 8,800 256,400
2014/02/04 8,630 8,630 8,470 8,480 233,900
2014/02/03 9,000 9,070 8,840 8,850 136,800
2014/01/31 9,220 9,220 9,010 9,100 211,400
2014/01/30 9,220 9,250 9,100 9,160 128,300
2014/01/29 9,270 9,340 9,220 9,340 133,600
2014/01/28 9,300 9,400 9,180 9,180 107,600
2014/01/27 9,420 9,470 9,280 9,280 219,400
2014/01/24 9,690 9,880 9,590 9,640 275,800
2014/01/23 9,940 9,950 9,700 9,730 181,900
2014/01/22 9,930 9,990 9,910 9,950 106,900
2014/01/21 9,870 10,030 9,860 9,980 109,100
2014/01/20 9,840 9,860 9,720 9,850 108,500
2014/01/17 9,790 9,880 9,790 9,850 94,600
2014/01/16 9,840 9,950 9,770 9,830 200,300
2014/01/15 9,700 9,820 9,680 9,820 134,500
2014/01/14 9,550 9,730 9,520 9,670 145,800
2014/01/10 9,600 9,630 9,530 9,590 155,700
2014/01/09 9,790 9,830 9,570 9,630 298,900
2014/01/08 9,950 9,950 9,790 9,790 210,800
2014/01/07 9,960 9,960 9,840 9,870 189,000
2014/01/06 9,960 10,040 9,890 9,960 192,400

このページの先頭へ