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
2016/12/30 14,650 14,760 14,530 14,590 142,900
2016/12/29 14,800 14,950 14,680 14,720 194,700
2016/12/28 14,610 14,780 14,610 14,690 180,900
2016/12/27 14,370 14,690 14,370 14,520 271,700
2016/12/26 14,170 14,300 14,010 14,170 136,900
2016/12/22 14,320 14,350 14,190 14,230 108,300
2016/12/21 14,240 14,310 14,160 14,230 143,400
2016/12/20 14,120 14,240 13,900 14,160 184,700
2016/12/19 13,870 14,090 13,850 14,070 151,800
2016/12/16 13,810 13,870 13,740 13,830 169,300
2016/12/15 13,800 13,910 13,710 13,800 209,100
2016/12/14 13,900 13,970 13,820 13,840 164,700
2016/12/13 13,650 13,870 13,580 13,860 157,400
2016/12/12 13,550 13,710 13,520 13,590 178,300
2016/12/09 13,500 13,610 13,400 13,500 162,500
2016/12/08 13,510 13,550 13,370 13,550 134,500
2016/12/07 13,480 13,480 13,340 13,390 117,300
2016/12/06 13,350 13,430 13,300 13,340 171,900
2016/12/05 13,630 13,630 13,250 13,270 180,600
2016/12/02 13,690 13,790 13,590 13,730 207,500
2016/12/01 13,700 13,900 13,530 13,730 231,300
2016/11/30 13,460 13,660 13,450 13,620 549,000
2016/11/29 13,470 13,530 13,400 13,520 147,000
2016/11/28 13,340 13,530 13,300 13,490 186,700
2016/11/25 13,490 13,490 13,310 13,350 271,000
2016/11/24 13,710 13,770 13,350 13,420 370,700
2016/11/22 13,570 13,820 13,460 13,690 354,400
2016/11/21 13,110 13,350 12,970 13,300 216,300
2016/11/18 13,070 13,110 12,990 13,070 166,400
2016/11/17 12,950 13,190 12,900 13,080 158,600
2016/11/16 12,920 12,920 12,790 12,890 152,600
2016/11/15 12,960 13,060 12,710 12,910 109,300
2016/11/14 12,850 13,040 12,850 12,900 111,100
2016/11/11 13,210 13,220 12,740 12,790 177,100
2016/11/10 13,160 13,240 13,040 13,100 195,500
2016/11/09 13,260 13,400 12,730 12,920 178,900
2016/11/08 13,270 13,310 13,190 13,250 108,100
2016/11/07 13,450 13,450 13,210 13,310 120,800
2016/11/04 13,200 13,390 13,110 13,350 160,200
2016/11/02 13,250 13,320 13,150 13,240 107,200
2016/11/01 13,450 13,490 13,230 13,380 126,800
2016/10/31 13,530 13,530 13,350 13,450 116,300
2016/10/28 13,630 13,650 13,390 13,440 157,500
2016/10/27 13,590 13,610 13,390 13,450 143,600
2016/10/26 13,460 13,660 13,370 13,590 288,500
2016/10/25 13,160 13,370 12,990 13,330 276,500
2016/10/24 12,640 12,900 12,500 12,890 209,600
2016/10/21 12,710 12,710 12,570 12,620 177,200
2016/10/20 12,720 12,760 12,660 12,700 152,500
2016/10/19 12,740 12,840 12,740 12,830 119,800
2016/10/18 12,580 12,700 12,530 12,690 155,600
2016/10/17 12,620 12,690 12,500 12,600 181,100
2016/10/14 12,770 12,830 12,660 12,730 158,500
2016/10/13 12,750 12,830 12,680 12,780 149,400
2016/10/12 12,720 12,830 12,700 12,770 162,000
2016/10/11 12,560 12,750 12,470 12,730 162,500
2016/10/07 12,610 12,720 12,540 12,580 128,300
2016/10/06 12,770 12,800 12,610 12,640 191,100
2016/10/05 12,500 12,750 12,430 12,670 266,500
2016/10/04 12,850 13,250 12,470 12,580 628,700
2016/10/03 12,390 12,670 12,360 12,670 228,900
2016/09/30 12,230 12,350 12,110 12,260 130,000
2016/09/29 12,490 12,520 12,230 12,240 206,100
2016/09/28 12,510 12,640 12,410 12,560 199,700
2016/09/27 12,420 12,690 12,360 12,540 445,300
2016/09/26 12,170 12,650 12,170 12,390 396,000
2016/09/23 12,070 12,330 12,020 12,310 237,300
2016/09/21 11,770 12,020 11,750 12,020 166,700
2016/09/20 11,860 11,950 11,810 11,820 206,800
2016/09/16 11,960 12,020 11,860 12,010 168,300
2016/09/15 12,030 12,110 11,830 11,930 258,100
2016/09/14 11,940 12,000 11,850 11,870 196,600
2016/09/13 11,990 11,990 11,800 11,890 167,100
2016/09/12 11,760 11,930 11,730 11,810 192,000
2016/09/09 11,990 12,080 11,930 12,010 185,500
2016/09/08 12,200 12,210 11,980 12,060 199,500
2016/09/07 12,140 12,290 12,130 12,270 174,600
2016/09/06 12,050 12,280 11,970 12,280 234,500
2016/09/05 12,090 12,090 11,670 11,930 329,400
2016/09/02 12,170 12,310 12,080 12,090 192,600
2016/09/01 11,980 12,050 11,870 12,030 155,400
2016/08/31 11,990 12,000 11,800 11,970 158,700
2016/08/30 11,910 11,970 11,790 11,940 143,300
2016/08/29 12,280 12,330 11,770 11,970 310,000
2016/08/26 12,230 12,440 12,170 12,190 256,400
2016/08/25 12,290 12,310 12,040 12,260 410,800
2016/08/24 11,750 12,430 11,340 12,180 1,063,300
2016/08/23 13,020 13,290 12,880 13,250 197,600
2016/08/22 13,140 13,300 13,060 13,240 129,900
2016/08/19 13,130 13,150 12,860 12,950 146,800
2016/08/18 13,130 13,340 13,110 13,200 164,400
2016/08/17 13,480 13,500 13,120 13,230 171,900
2016/08/16 13,520 13,580 13,410 13,490 174,100
2016/08/15 13,860 13,930 13,550 13,600 119,900
2016/08/12 14,060 14,070 13,760 13,830 127,100
2016/08/10 13,700 13,980 13,630 13,870 108,500
2016/08/09 13,550 13,810 13,540 13,710 154,800
2016/08/08 13,910 13,910 13,570 13,620 162,700
2016/08/05 13,900 14,140 13,800 13,910 177,800
2016/08/04 14,490 14,580 13,860 13,920 234,900
2016/08/03 14,750 14,750 14,410 14,580 109,100
2016/08/02 14,790 14,940 14,790 14,850 65,400
2016/08/01 14,850 15,000 14,780 14,940 87,100
2016/07/29 14,770 15,050 14,630 15,040 127,100
2016/07/28 14,750 14,840 14,670 14,770 98,000
2016/07/27 15,050 15,050 14,810 14,880 173,100
2016/07/26 14,880 15,120 14,770 14,930 204,700
2016/07/25 15,170 15,220 14,850 14,900 176,600
2016/07/22 14,960 15,170 14,870 15,120 119,400
2016/07/21 15,670 15,670 15,070 15,110 174,900
2016/07/20 15,360 15,660 15,150 15,560 251,000
2016/07/19 14,730 15,390 14,660 15,390 233,800
2016/07/15 15,140 15,140 14,570 14,710 301,900
2016/07/14 15,350 15,390 15,150 15,270 145,100
2016/07/13 15,450 15,450 15,080 15,200 141,000
2016/07/12 15,400 15,440 15,280 15,320 142,000
2016/07/11 15,320 15,360 15,030 15,230 199,800
2016/07/08 15,560 15,650 15,140 15,140 147,300
2016/07/07 15,650 15,670 15,340 15,450 159,300
2016/07/06 15,350 15,660 15,290 15,640 194,700
2016/07/05 15,480 15,520 15,310 15,520 230,900
2016/07/04 15,620 15,740 15,390 15,520 223,600
2016/07/01 15,280 15,650 15,260 15,530 244,200
2016/06/30 15,490 15,490 15,080 15,180 282,100
2016/06/29 15,820 15,830 15,460 15,500 339,900
2016/06/28 15,500 16,450 15,300 15,830 765,300
2016/06/27 13,820 14,620 13,820 14,550 333,200
2016/06/24 14,170 14,340 13,410 13,740 312,800
2016/06/23 13,970 14,010 13,840 13,940 183,200
2016/06/22 14,200 14,300 13,980 14,060 228,900
2016/06/21 14,000 14,310 13,850 14,290 146,100
2016/06/20 14,020 14,250 13,920 14,180 181,500
2016/06/17 13,770 13,820 13,600 13,650 160,000
2016/06/16 13,850 13,910 13,540 13,570 173,800
2016/06/15 14,120 14,170 13,700 13,980 233,200
2016/06/14 14,060 14,460 14,020 14,160 330,000
2016/06/13 13,850 13,960 13,720 13,880 133,800
2016/06/10 14,090 14,120 13,940 14,060 122,500
2016/06/09 14,160 14,190 14,050 14,150 78,800
2016/06/08 13,990 14,180 13,930 14,170 134,200
2016/06/07 13,920 14,020 13,740 13,990 186,700
2016/06/06 13,880 13,930 13,730 13,930 219,600
2016/06/03 13,920 14,170 13,910 14,150 231,700
2016/06/02 14,290 14,290 14,110 14,120 94,100
2016/06/01 14,340 14,370 14,220 14,280 148,400
2016/05/31 14,420 14,450 14,250 14,400 361,400
2016/05/30 14,780 14,780 14,430 14,500 166,300
2016/05/27 14,880 15,020 14,520 14,620 220,800
2016/05/26 14,670 14,980 14,640 14,900 228,200
2016/05/25 14,400 14,640 14,400 14,440 147,300
2016/05/24 14,230 14,280 14,080 14,270 215,000
2016/05/23 14,320 14,440 14,170 14,220 147,600
2016/05/20 14,100 14,400 14,030 14,300 221,500
2016/05/19 14,410 14,490 13,770 13,900 304,500
2016/05/18 14,470 14,560 14,080 14,370 275,000
2016/05/17 14,540 14,650 14,480 14,540 169,500
2016/05/16 14,610 14,740 14,470 14,500 172,400
2016/05/13 14,900 14,900 14,570 14,620 130,900
2016/05/12 15,030 15,060 14,780 14,830 116,700
2016/05/11 15,180 15,250 14,950 15,030 149,500
2016/05/10 14,500 15,140 14,490 15,120 245,200
2016/05/09 14,430 14,580 14,330 14,450 146,100
2016/05/06 14,270 14,520 14,150 14,310 154,300
2016/05/02 14,260 14,540 14,230 14,380 146,500
2016/04/28 14,930 15,100 14,650 14,830 211,600
2016/04/27 14,980 15,140 14,820 14,820 248,600
2016/04/26 14,900 15,060 14,810 15,050 256,700
2016/04/25 14,470 15,000 14,350 14,990 346,000
2016/04/22 14,300 14,480 14,220 14,460 230,100
2016/04/21 14,380 14,620 14,360 14,490 294,700
2016/04/20 14,290 14,290 14,000 14,120 229,900
2016/04/19 14,160 14,340 14,140 14,310 110,500
2016/04/18 13,950 14,050 13,890 13,930 116,100
2016/04/15 14,250 14,400 14,020 14,130 195,500
2016/04/14 14,200 14,430 14,050 14,420 198,200
2016/04/13 13,980 14,240 13,950 14,200 187,700
2016/04/12 13,890 13,980 13,710 13,910 186,300
2016/04/11 13,880 13,890 13,650 13,800 176,100
2016/04/08 13,940 14,020 13,740 13,820 419,400
2016/04/07 14,150 14,230 13,840 14,220 343,500
2016/04/06 14,230 14,300 13,990 14,240 276,300
2016/04/05 14,310 14,550 13,930 14,010 593,400
2016/04/04 14,010 14,160 13,850 13,980 406,500
2016/04/01 14,140 14,260 13,950 14,060 277,200
2016/03/31 14,300 14,310 13,830 14,050 336,400
2016/03/30 14,200 14,450 14,050 14,320 148,400
2016/03/29 14,260 14,450 14,250 14,360 121,000
2016/03/28 14,150 14,250 14,060 14,250 180,700
2016/03/25 14,000 14,250 13,990 14,150 187,800
2016/03/24 13,350 14,140 13,350 14,000 390,100
2016/03/23 12,920 13,070 12,870 13,010 180,900
2016/03/22 12,820 13,100 12,820 13,010 174,900
2016/03/18 13,220 13,250 12,970 13,060 162,600
2016/03/17 13,210 13,310 13,140 13,270 117,200
2016/03/16 13,070 13,250 12,970 13,180 154,700
2016/03/15 13,440 13,520 13,140 13,320 264,000
2016/03/14 13,500 13,770 13,450 13,740 160,300
2016/03/11 13,540 13,690 13,500 13,600 178,900
2016/03/10 13,150 13,690 13,150 13,610 198,300
2016/03/09 13,080 13,240 12,970 13,030 101,900
2016/03/08 13,280 13,290 13,060 13,210 83,700
2016/03/07 13,360 13,380 13,120 13,190 75,800
2016/03/04 13,310 13,340 13,130 13,280 142,300
2016/03/03 13,090 13,190 12,860 13,170 138,000
2016/03/02 12,800 13,020 12,600 12,910 134,400
2016/03/01 12,390 12,590 12,340 12,540 104,100
2016/02/29 12,760 12,860 12,440 12,480 179,700
2016/02/26 12,690 12,840 12,600 12,770 120,900
2016/02/25 12,540 12,730 12,500 12,630 150,300
2016/02/24 12,040 12,410 11,980 12,410 208,800
2016/02/23 12,360 12,390 11,880 12,110 311,300
2016/02/22 11,970 12,260 11,970 12,060 158,500
2016/02/19 11,950 12,060 11,880 12,020 151,700
2016/02/18 12,310 12,340 11,880 11,970 265,200
2016/02/17 12,180 12,270 11,980 12,100 241,100
2016/02/16 12,240 12,450 12,130 12,230 264,300
2016/02/15 12,020 12,400 11,810 12,330 260,500
2016/02/12 11,500 11,680 11,420 11,450 408,800
2016/02/10 12,280 12,400 11,790 11,930 212,900
2016/02/09 12,540 12,610 12,250 12,300 148,200
2016/02/08 12,460 12,880 12,460 12,830 135,600
2016/02/05 12,740 12,820 12,530 12,640 202,000
2016/02/04 13,130 13,150 12,920 12,940 158,600
2016/02/03 13,180 13,330 13,040 13,200 161,800
2016/02/02 13,300 13,610 13,220 13,430 180,000
2016/02/01 13,400 13,460 13,190 13,420 217,900
2016/01/29 13,050 13,380 12,880 13,340 167,700
2016/01/28 12,870 13,060 12,790 12,960 127,700
2016/01/27 12,920 12,990 12,810 12,950 170,600
2016/01/26 12,710 12,890 12,650 12,740 199,900
2016/01/25 12,670 13,000 12,480 12,940 280,200
2016/01/22 12,690 12,930 12,490 12,890 266,700
2016/01/21 12,750 12,950 12,430 12,430 184,400
2016/01/20 13,090 13,090 12,710 12,750 202,500
2016/01/19 13,030 13,240 12,910 12,980 174,100
2016/01/18 12,950 13,210 12,880 13,100 239,000
2016/01/15 13,100 13,360 13,040 13,130 192,500
2016/01/14 12,800 12,990 12,690 12,970 253,300
2016/01/13 13,050 13,150 12,710 12,940 396,300
2016/01/12 13,070 13,230 12,960 13,030 481,700
2016/01/08 13,100 13,250 12,990 13,120 224,600
2016/01/07 13,250 13,440 13,100 13,230 207,300
2016/01/06 13,550 13,690 13,250 13,350 192,800
2016/01/05 13,710 13,780 13,490 13,540 317,800
2016/01/04 14,110 14,390 13,800 13,860 231,800

このページの先頭へ