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
2015/12/30 14,220 14,330 13,940 14,260 308,200
2015/12/29 13,390 14,270 13,370 14,140 541,100
2015/12/28 13,900 13,960 13,330 13,650 229,400
2015/12/25 13,920 14,020 13,720 13,900 202,500
2015/12/24 14,100 14,150 13,780 13,820 285,600
2015/12/22 13,680 13,800 13,510 13,720 124,800
2015/12/21 13,580 13,750 13,430 13,660 141,000
2015/12/18 13,710 13,920 13,570 13,590 382,800
2015/12/17 13,930 14,080 13,730 13,890 190,500
2015/12/16 13,860 13,920 13,460 13,630 284,900
2015/12/15 13,750 14,110 13,560 13,580 170,300
2015/12/14 13,650 13,920 13,580 13,860 169,500
2015/12/11 13,840 14,090 13,820 13,940 273,100
2015/12/10 14,000 14,140 13,960 14,010 196,800
2015/12/09 14,250 14,400 14,030 14,090 271,700
2015/12/08 14,590 14,750 14,460 14,500 113,300
2015/12/07 14,330 14,650 14,280 14,590 173,400
2015/12/04 14,300 14,560 14,250 14,340 238,700
2015/12/03 14,640 14,880 14,530 14,620 263,700
2015/12/02 14,860 15,100 14,720 14,800 269,200
2015/12/01 15,100 15,100 14,710 14,810 255,800
2015/11/30 14,960 15,260 14,820 15,010 359,400
2015/11/27 14,950 14,960 14,720 14,840 193,000
2015/11/26 14,670 15,080 14,630 14,880 262,100
2015/11/25 14,780 14,840 14,480 14,540 224,600
2015/11/24 14,240 14,730 14,150 14,700 399,100
2015/11/20 14,160 14,300 14,110 14,270 245,500
2015/11/19 13,900 14,400 13,850 14,270 532,700
2015/11/18 13,230 13,680 13,180 13,490 401,100
2015/11/17 13,270 13,330 12,960 13,130 430,600
2015/11/16 12,890 13,040 12,880 12,880 148,800
2015/11/13 13,020 13,320 13,020 13,130 209,900
2015/11/12 13,230 13,310 13,110 13,120 223,100
2015/11/11 13,280 13,600 13,260 13,400 231,800
2015/11/10 13,360 13,540 13,230 13,330 202,900
2015/11/09 14,020 14,110 13,450 13,510 313,500
2015/11/06 13,900 14,070 13,820 14,020 143,400
2015/11/05 13,720 13,850 13,570 13,820 134,300
2015/11/04 13,650 13,780 13,550 13,710 144,900
2015/11/02 13,560 13,730 13,360 13,430 116,200
2015/10/30 13,550 13,720 13,430 13,670 211,400
2015/10/29 13,690 13,700 13,390 13,440 288,800
2015/10/28 13,790 13,820 13,470 13,670 258,900
2015/10/27 13,840 14,060 13,760 13,790 225,800
2015/10/26 14,160 14,170 13,690 13,920 230,000
2015/10/23 14,290 14,300 13,900 13,970 295,700
2015/10/22 14,050 14,210 13,910 14,000 197,700
2015/10/21 14,320 14,320 13,770 14,190 284,500
2015/10/20 14,350 14,630 14,320 14,380 207,700
2015/10/19 14,250 14,380 14,180 14,320 133,000
2015/10/16 14,110 14,390 14,110 14,300 321,500
2015/10/15 13,720 14,130 13,720 14,070 422,800
2015/10/14 13,540 13,860 13,530 13,660 228,300
2015/10/13 13,420 14,040 13,270 13,760 283,600
2015/10/09 13,410 13,500 12,870 13,380 220,500
2015/10/08 13,650 13,650 13,360 13,410 261,600
2015/10/07 13,600 13,800 13,480 13,780 209,300
2015/10/06 13,700 14,100 13,450 13,530 331,500
2015/10/05 13,300 13,500 13,180 13,490 188,800
2015/10/02 12,870 13,330 12,810 13,200 248,000
2015/10/01 12,990 13,220 12,890 13,080 227,900
2015/09/30 12,900 13,000 12,670 12,860 343,200
2015/09/29 12,400 12,450 12,170 12,300 756,600
2015/09/28 13,050 13,150 12,780 13,030 567,800
2015/09/25 12,400 13,360 12,400 13,280 720,900
2015/09/24 12,000 12,600 11,930 12,390 528,000
2015/09/18 11,630 11,630 11,380 11,400 141,100
2015/09/17 11,490 11,860 11,390 11,730 196,400
2015/09/16 11,950 11,950 11,270 11,360 184,600
2015/09/15 11,930 12,080 11,810 11,810 177,500
2015/09/14 11,840 12,140 11,740 11,930 190,800
2015/09/11 11,500 11,990 11,440 11,840 276,800
2015/09/10 11,360 12,060 11,220 11,790 491,600
2015/09/09 11,400 11,710 11,220 11,660 242,700
2015/09/08 10,800 11,080 10,750 10,890 157,600
2015/09/07 10,990 10,990 10,670 10,750 277,200
2015/09/04 10,900 11,240 10,890 11,000 266,100
2015/09/03 11,090 11,250 10,860 10,880 121,700
2015/09/02 10,800 11,320 10,750 11,020 156,900
2015/09/01 11,260 11,350 11,020 11,040 151,300
2015/08/31 11,400 11,400 11,180 11,210 147,300
2015/08/28 11,400 11,480 11,270 11,420 110,400
2015/08/27 11,200 11,300 11,110 11,180 152,800
2015/08/26 10,910 11,040 10,720 10,970 124,700
2015/08/25 10,720 11,320 10,620 10,840 175,700
2015/08/24 11,580 11,680 11,170 11,170 179,800
2015/08/21 11,990 12,100 11,920 11,940 119,100
2015/08/20 12,410 12,530 12,210 12,210 82,100
2015/08/19 12,500 12,560 12,340 12,410 88,500
2015/08/18 12,870 12,960 12,560 12,610 120,200
2015/08/17 12,930 13,000 12,840 12,970 175,000
2015/08/14 12,500 13,000 12,500 12,930 160,700
2015/08/13 12,340 12,620 12,220 12,590 140,300
2015/08/12 12,850 12,850 12,470 12,540 106,500
2015/08/11 12,950 12,970 12,670 12,820 98,700
2015/08/10 12,790 12,970 12,770 12,940 90,200
2015/08/07 12,860 12,950 12,670 12,760 84,300
2015/08/06 13,060 13,060 12,760 12,780 84,400
2015/08/05 13,200 13,200 12,810 12,950 135,000
2015/08/04 12,870 13,250 12,750 13,200 181,100
2015/08/03 12,750 12,880 12,680 12,750 87,000
2015/07/31 12,830 12,970 12,540 12,800 193,700
2015/07/30 12,950 12,950 12,630 12,680 169,800
2015/07/29 12,200 12,870 12,200 12,840 279,300
2015/07/28 12,040 12,210 11,830 12,130 133,400
2015/07/27 12,170 12,300 12,010 12,100 135,600
2015/07/24 11,910 12,270 11,820 12,210 250,800
2015/07/23 11,840 11,950 11,710 11,860 198,500
2015/07/22 11,720 11,910 11,710 11,870 198,800
2015/07/21 11,870 11,870 11,690 11,800 244,600
2015/07/17 11,940 12,000 11,770 11,820 185,100
2015/07/16 11,950 12,030 11,940 12,000 123,600
2015/07/15 12,000 12,150 11,810 11,860 167,100
2015/07/14 12,310 12,310 12,010 12,070 106,000
2015/07/13 11,830 12,060 11,680 12,010 97,900
2015/07/10 11,970 12,040 11,560 11,600 209,000
2015/07/09 11,880 12,040 11,720 12,000 141,300
2015/07/08 12,410 12,410 12,060 12,070 128,000
2015/07/07 12,400 12,540 12,390 12,390 90,900
2015/07/06 12,230 12,460 12,230 12,350 106,300
2015/07/03 12,570 12,610 12,220 12,420 244,900
2015/07/02 12,850 12,890 12,530 12,600 216,800
2015/07/01 13,080 13,230 12,660 12,830 317,000
2015/06/30 12,760 12,970 12,690 12,860 138,700
2015/06/29 12,680 12,910 12,660 12,750 98,300
2015/06/26 12,750 13,090 12,670 12,990 141,300
2015/06/25 12,510 12,880 12,500 12,690 126,800
2015/06/24 12,580 12,660 12,480 12,520 269,100
2015/06/23 12,830 12,880 12,500 12,560 269,700
2015/06/22 13,000 13,010 12,700 12,740 179,200
2015/06/19 12,890 13,040 12,860 13,000 132,800
2015/06/18 12,720 12,830 12,690 12,770 68,500
2015/06/17 12,870 12,970 12,780 12,820 80,500
2015/06/16 12,870 13,040 12,730 12,730 83,300
2015/06/15 12,540 12,930 12,510 12,870 115,400
2015/06/12 12,880 12,880 12,660 12,730 166,600
2015/06/11 12,650 12,830 12,620 12,830 100,200
2015/06/10 12,600 12,620 12,450 12,510 156,600
2015/06/09 12,920 12,920 12,670 12,670 148,700
2015/06/08 13,400 13,480 12,850 12,950 312,700
2015/06/05 12,950 13,100 12,910 13,000 130,900
2015/06/04 13,320 13,400 13,040 13,120 209,700
2015/06/03 13,270 13,380 13,060 13,140 122,200
2015/06/02 13,440 13,440 13,270 13,360 108,800
2015/06/01 13,280 13,500 13,240 13,450 107,200
2015/05/29 13,210 13,620 13,200 13,390 329,000
2015/05/28 13,060 13,170 12,910 13,110 212,300
2015/05/27 13,220 13,250 12,810 12,920 270,200
2015/05/26 13,140 13,170 13,060 13,130 41,500
2015/05/25 13,150 13,200 13,080 13,100 89,800
2015/05/22 13,270 13,330 13,090 13,150 162,200
2015/05/21 12,760 13,370 12,730 13,160 291,500
2015/05/20 12,400 12,720 12,400 12,680 129,200
2015/05/19 12,580 12,710 12,370 12,400 191,100
2015/05/18 12,740 12,790 12,580 12,640 137,600
2015/05/15 12,430 12,730 12,400 12,660 178,100
2015/05/14 12,010 12,460 12,010 12,370 231,700
2015/05/13 11,520 12,170 11,520 12,120 181,200
2015/05/12 11,780 11,810 11,610 11,660 107,500
2015/05/11 11,570 11,860 11,520 11,830 191,900
2015/05/08 11,550 11,590 11,270 11,280 164,400
2015/05/07 11,500 11,650 11,430 11,550 118,500
2015/05/01 11,800 11,880 11,520 11,560 171,200
2015/04/30 12,060 12,110 11,780 11,960 189,600
2015/04/28 11,980 12,160 11,890 12,060 110,100
2015/04/27 11,760 11,980 11,720 11,980 85,200
2015/04/24 11,770 11,920 11,710 11,840 146,300
2015/04/23 11,850 11,960 11,700 11,760 190,500
2015/04/22 12,000 12,240 11,650 11,700 207,200
2015/04/21 11,610 11,980 11,580 11,960 184,200
2015/04/20 11,680 11,680 11,430 11,460 220,000
2015/04/17 11,980 11,990 11,760 11,780 127,700
2015/04/16 11,760 11,930 11,420 11,910 216,300
2015/04/15 12,050 12,190 11,860 11,880 187,800
2015/04/14 12,260 12,360 11,960 12,040 170,100
2015/04/13 11,900 12,240 11,810 12,190 256,500
2015/04/10 11,740 11,800 11,710 11,790 170,000
2015/04/09 11,710 11,800 11,620 11,740 96,100
2015/04/08 11,700 11,780 11,500 11,710 134,200
2015/04/07 11,850 11,900 11,490 11,530 181,700
2015/04/06 11,500 11,820 11,470 11,780 204,500
2015/04/03 11,090 11,590 11,090 11,550 451,400
2015/04/02 11,030 11,110 10,930 11,000 368,100
2015/04/01 11,080 11,080 10,910 10,970 398,600
2015/03/31 11,670 11,670 11,100 11,120 675,300
2015/03/30 11,950 12,030 11,920 11,970 166,800
2015/03/27 12,000 12,180 11,900 12,030 146,600
2015/03/26 12,100 12,140 11,950 12,000 153,800
2015/03/25 12,230 12,340 12,110 12,190 119,900
2015/03/24 12,300 12,360 12,210 12,330 127,800
2015/03/23 12,350 12,490 12,270 12,340 196,800
2015/03/20 12,470 12,580 12,270 12,360 172,500
2015/03/19 12,590 12,660 12,460 12,470 107,700
2015/03/18 12,490 12,630 12,430 12,600 107,700
2015/03/17 12,380 12,450 12,280 12,440 141,800
2015/03/16 12,160 12,370 12,150 12,240 129,700
2015/03/13 12,010 12,250 12,010 12,180 208,100
2015/03/12 11,830 11,990 11,820 11,890 124,600
2015/03/11 11,950 12,040 11,870 11,870 152,000
2015/03/10 12,100 12,130 12,020 12,050 131,300
2015/03/09 12,100 12,240 12,060 12,070 303,100
2015/03/06 12,050 12,270 12,040 12,230 253,000
2015/03/05 11,870 12,050 11,810 12,050 195,400
2015/03/04 11,600 11,820 11,550 11,760 229,800
2015/03/03 11,680 11,690 11,530 11,610 69,900
2015/03/02 11,560 11,720 11,560 11,670 112,100
2015/02/27 11,500 11,770 11,440 11,590 492,200
2015/02/26 11,100 11,380 11,050 11,370 168,200
2015/02/25 11,070 11,090 10,950 11,080 86,300
2015/02/24 10,880 11,040 10,820 11,030 242,100
2015/02/23 10,960 10,960 10,830 10,890 119,900
2015/02/20 10,850 11,040 10,790 10,890 189,500
2015/02/19 10,580 10,810 10,560 10,780 158,100
2015/02/18 10,460 10,720 10,450 10,680 168,600
2015/02/17 10,290 10,620 10,290 10,490 298,200
2015/02/16 10,480 10,680 10,420 10,590 174,800
2015/02/13 10,460 10,520 10,340 10,380 174,900
2015/02/12 10,590 10,590 10,470 10,490 219,200
2015/02/10 10,460 10,510 10,430 10,500 139,700
2015/02/09 10,510 10,520 10,410 10,510 137,400
2015/02/06 10,670 10,700 10,480 10,510 136,600
2015/02/05 10,640 10,720 10,580 10,680 163,900
2015/02/04 10,620 10,630 10,470 10,570 119,200
2015/02/03 10,340 10,580 10,290 10,540 177,100
2015/02/02 10,330 10,440 10,300 10,340 75,900
2015/01/30 10,370 10,580 10,340 10,510 170,000
2015/01/29 10,220 10,290 10,180 10,230 128,400
2015/01/28 10,130 10,260 10,100 10,220 91,400
2015/01/27 10,010 10,200 9,990 10,200 115,300
2015/01/26 9,880 10,070 9,880 9,930 196,400
2015/01/23 10,040 10,080 9,990 10,030 116,000
2015/01/22 9,930 10,010 9,850 10,010 143,300
2015/01/21 9,980 9,980 9,840 9,950 181,600
2015/01/20 9,660 10,010 9,640 9,990 265,200
2015/01/19 9,740 9,760 9,500 9,620 380,700
2015/01/16 9,750 9,790 9,520 9,720 293,000
2015/01/15 9,900 9,990 9,760 9,850 292,100
2015/01/14 10,010 10,030 9,800 9,840 172,600
2015/01/13 10,270 10,270 9,980 10,070 261,100
2015/01/09 10,160 10,340 10,160 10,310 267,200
2015/01/08 10,150 10,230 10,040 10,160 268,000
2015/01/07 10,110 10,210 10,100 10,150 221,300
2015/01/06 10,110 10,280 10,020 10,150 289,300
2015/01/05 10,370 10,430 10,230 10,330 124,100

このページの先頭へ