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
2017/12/29 12,460 12,470 12,340 12,400 143,300
2017/12/28 12,360 12,470 12,300 12,460 197,300
2017/12/27 12,430 12,570 12,360 12,390 189,600
2017/12/26 12,820 12,940 12,420 12,420 422,600
2017/12/25 13,360 13,360 13,010 13,080 236,800
2017/12/22 13,460 13,490 13,410 13,440 89,000
2017/12/21 13,510 13,550 13,390 13,490 113,700
2017/12/20 13,500 13,580 13,490 13,580 134,800
2017/12/19 13,230 13,520 13,200 13,500 173,600
2017/12/18 13,340 13,380 13,290 13,350 121,700
2017/12/15 13,280 13,430 13,270 13,360 119,200
2017/12/14 13,390 13,420 13,310 13,390 124,900
2017/12/13 13,440 13,460 13,250 13,350 146,000
2017/12/12 13,370 13,400 13,310 13,370 166,800
2017/12/11 13,600 13,630 13,470 13,550 135,600
2017/12/08 13,500 13,580 13,440 13,560 155,600
2017/12/07 13,490 13,520 13,380 13,470 184,200
2017/12/06 13,280 13,430 13,200 13,250 180,900
2017/12/05 13,040 13,200 13,010 13,180 138,300
2017/12/04 12,970 13,150 12,920 13,040 253,700
2017/12/01 13,540 13,630 13,380 13,390 199,100
2017/11/30 13,110 13,670 13,070 13,530 1,053,400
2017/11/29 12,950 13,060 12,810 13,030 180,900
2017/11/28 12,800 12,940 12,790 12,870 115,600
2017/11/27 12,690 12,860 12,690 12,810 117,200
2017/11/24 12,490 12,810 12,460 12,780 156,800
2017/11/22 12,710 12,770 12,630 12,670 174,400
2017/11/21 12,970 12,970 12,650 12,720 303,200
2017/11/20 12,900 13,070 12,830 13,020 158,700
2017/11/17 12,720 12,910 12,710 12,880 277,100
2017/11/16 12,420 12,630 12,330 12,590 133,200
2017/11/15 12,680 12,710 12,450 12,450 201,200
2017/11/14 12,660 12,740 12,610 12,640 123,900
2017/11/13 12,850 12,850 12,670 12,680 146,300
2017/11/10 12,850 12,940 12,820 12,860 150,100
2017/11/09 12,880 13,080 12,850 12,960 341,000
2017/11/08 12,830 12,860 12,700 12,770 118,300
2017/11/07 12,770 12,880 12,720 12,880 133,700
2017/11/06 12,770 12,860 12,740 12,760 130,100
2017/11/02 12,700 12,750 12,630 12,740 88,000
2017/11/01 12,690 12,720 12,630 12,670 125,400
2017/10/31 12,700 12,710 12,590 12,620 177,900
2017/10/30 12,770 12,780 12,710 12,770 118,300
2017/10/27 12,670 12,810 12,630 12,790 135,000
2017/10/26 12,670 12,690 12,600 12,620 125,600
2017/10/25 12,660 12,780 12,660 12,700 160,300
2017/10/24 12,690 12,800 12,670 12,800 161,400
2017/10/23 12,850 12,850 12,750 12,800 117,100
2017/10/20 12,720 12,850 12,710 12,820 135,100
2017/10/19 12,780 12,790 12,670 12,730 196,600
2017/10/18 12,800 12,890 12,790 12,790 109,400
2017/10/17 12,830 12,850 12,730 12,800 139,700
2017/10/16 12,800 12,900 12,790 12,830 112,900
2017/10/13 12,760 12,820 12,700 12,760 112,500
2017/10/12 12,720 12,850 12,710 12,790 171,200
2017/10/11 12,650 12,670 12,550 12,660 156,300
2017/10/10 12,690 12,770 12,620 12,630 330,500
2017/10/06 13,040 13,050 12,870 12,870 257,000
2017/10/05 13,140 13,240 13,080 13,100 188,000
2017/10/04 13,090 13,300 13,030 13,150 271,100
2017/10/03 13,280 13,730 12,980 13,180 592,900
2017/10/02 13,470 13,570 13,320 13,340 154,700
2017/09/29 13,360 13,500 13,360 13,500 108,100
2017/09/28 13,480 13,480 13,340 13,390 105,600
2017/09/27 13,440 13,440 13,360 13,410 86,600
2017/09/26 13,290 13,450 13,270 13,450 127,300
2017/09/25 13,440 13,490 13,290 13,290 182,000
2017/09/22 13,340 13,460 13,300 13,440 110,900
2017/09/21 13,510 13,510 13,270 13,300 180,400
2017/09/20 13,460 13,510 13,410 13,470 133,100
2017/09/19 13,530 13,570 13,370 13,550 209,800
2017/09/15 13,380 13,520 13,320 13,520 179,200
2017/09/14 13,520 13,580 13,420 13,440 126,500
2017/09/13 13,500 13,550 13,370 13,520 105,900
2017/09/12 13,410 13,440 13,360 13,440 101,700
2017/09/11 13,360 13,410 13,290 13,350 84,900
2017/09/08 13,250 13,310 13,170 13,260 134,300
2017/09/07 13,200 13,320 13,160 13,280 182,100
2017/09/06 13,120 13,170 13,010 13,130 130,400
2017/09/05 13,110 13,200 13,070 13,120 132,800
2017/09/04 13,200 13,210 13,040 13,110 152,800
2017/09/01 13,380 13,400 13,210 13,240 193,700
2017/08/31 13,580 13,590 13,380 13,420 179,500
2017/08/30 13,540 13,570 13,370 13,550 173,700
2017/08/29 13,590 13,670 13,500 13,560 103,500
2017/08/28 13,430 13,600 13,350 13,600 126,000
2017/08/25 13,640 13,650 13,280 13,320 173,200
2017/08/24 13,540 13,750 13,520 13,620 202,000
2017/08/23 13,340 13,540 13,310 13,490 182,400
2017/08/22 13,250 13,320 13,170 13,180 119,100
2017/08/21 13,180 13,310 13,140 13,260 137,500
2017/08/18 13,380 13,390 13,190 13,210 195,100
2017/08/17 13,700 13,700 13,530 13,540 157,000
2017/08/16 13,660 13,770 13,570 13,750 156,000
2017/08/15 13,680 13,890 13,670 13,810 202,000
2017/08/14 13,640 13,700 13,590 13,660 101,500
2017/08/10 13,720 13,820 13,700 13,780 142,400
2017/08/09 13,680 13,740 13,560 13,690 111,100
2017/08/08 13,720 13,730 13,640 13,680 102,200
2017/08/07 13,670 13,840 13,630 13,750 150,700
2017/08/04 13,600 13,630 13,520 13,610 115,400
2017/08/03 13,690 13,700 13,550 13,600 132,400
2017/08/02 13,920 13,920 13,640 13,700 192,900
2017/08/01 13,720 13,900 13,720 13,900 112,200
2017/07/31 13,650 13,760 13,610 13,720 132,400
2017/07/28 13,670 13,670 13,580 13,650 97,000
2017/07/27 13,610 13,690 13,590 13,620 103,400
2017/07/26 13,750 13,780 13,590 13,630 125,700
2017/07/25 13,510 13,730 13,510 13,680 159,900
2017/07/24 14,120 14,280 13,510 13,700 500,500
2017/07/21 13,790 14,000 13,750 13,960 382,600
2017/07/20 13,630 13,850 13,610 13,650 181,300
2017/07/19 13,460 13,660 13,450 13,590 167,200
2017/07/18 13,500 13,510 13,400 13,430 144,400
2017/07/14 13,470 13,490 13,390 13,470 121,000
2017/07/13 13,550 13,580 13,400 13,460 242,500
2017/07/12 13,620 13,620 13,470 13,510 226,900
2017/07/11 13,610 13,630 13,530 13,630 141,700
2017/07/10 13,700 13,730 13,610 13,650 107,400
2017/07/07 13,730 13,750 13,620 13,700 153,200
2017/07/06 13,700 13,770 13,550 13,760 191,200
2017/07/05 13,670 13,710 13,510 13,700 191,100
2017/07/04 13,620 13,650 13,520 13,620 202,500
2017/07/03 13,700 13,770 13,610 13,640 142,400
2017/06/30 13,770 13,800 13,710 13,760 139,500
2017/06/29 13,730 13,820 13,600 13,810 223,000
2017/06/28 13,600 13,750 13,520 13,720 292,300
2017/06/27 13,750 13,760 13,460 13,640 373,500
2017/06/26 14,010 14,040 13,930 13,950 180,200
2017/06/23 14,080 14,110 14,000 14,020 148,900
2017/06/22 14,210 14,230 14,080 14,090 160,900
2017/06/21 14,250 14,280 14,170 14,220 106,600
2017/06/20 14,310 14,330 14,230 14,230 126,800
2017/06/19 14,050 14,290 14,050 14,290 190,800
2017/06/16 14,180 14,180 14,020 14,030 170,300
2017/06/15 14,050 14,230 14,030 14,200 222,900
2017/06/14 14,050 14,230 14,050 14,170 236,900
2017/06/13 14,080 14,180 14,030 14,050 162,400
2017/06/12 13,850 14,000 13,720 13,950 164,200
2017/06/09 14,000 14,010 13,860 13,860 238,900
2017/06/08 14,370 14,370 14,040 14,050 255,400
2017/06/07 14,210 14,330 14,180 14,320 246,800
2017/06/06 14,360 14,390 14,160 14,180 206,800
2017/06/05 14,250 14,350 14,180 14,310 187,900
2017/06/02 14,270 14,270 14,160 14,220 242,800
2017/06/01 14,250 14,310 14,190 14,230 236,300
2017/05/31 14,240 14,250 14,120 14,220 284,600
2017/05/30 14,240 14,280 14,180 14,240 160,700
2017/05/29 14,350 14,380 14,230 14,240 167,100
2017/05/26 14,240 14,360 14,210 14,270 333,000
2017/05/25 14,320 14,330 14,160 14,190 517,700
2017/05/24 14,350 14,600 14,210 14,310 1,249,100
2017/05/23 16,000 16,070 15,840 15,850 150,200
2017/05/22 15,990 16,100 15,900 16,090 153,300
2017/05/19 15,950 16,090 15,930 15,980 117,000
2017/05/18 16,040 16,160 15,990 16,100 119,700
2017/05/17 15,940 16,100 15,930 16,100 114,700
2017/05/16 16,050 16,120 15,930 15,980 168,100
2017/05/15 15,750 16,040 15,720 16,040 142,900
2017/05/12 15,770 15,920 15,760 15,900 169,900
2017/05/11 15,800 15,960 15,750 15,900 218,000
2017/05/10 15,600 15,860 15,520 15,820 237,800
2017/05/09 15,520 15,550 15,330 15,460 173,300
2017/05/08 15,170 15,420 15,140 15,400 233,000
2017/05/02 15,170 15,180 14,970 15,020 146,000
2017/05/01 15,110 15,210 15,070 15,120 89,800
2017/04/28 15,320 15,330 15,210 15,260 92,600
2017/04/27 15,230 15,360 15,210 15,310 171,000
2017/04/26 15,310 15,340 15,130 15,230 249,700
2017/04/25 15,410 15,420 15,300 15,370 192,000
2017/04/24 15,700 15,710 15,300 15,440 255,600
2017/04/21 15,590 15,720 15,550 15,700 219,400
2017/04/20 15,420 15,680 15,420 15,550 233,600
2017/04/19 15,210 15,470 15,180 15,420 205,500
2017/04/18 15,410 15,430 15,250 15,260 185,900
2017/04/17 14,920 15,210 14,830 15,200 205,200
2017/04/14 15,430 15,530 15,270 15,300 107,400
2017/04/13 15,550 15,680 15,410 15,530 196,200
2017/04/12 15,350 15,600 15,200 15,590 266,200
2017/04/11 15,570 15,620 15,430 15,480 119,400
2017/04/10 15,550 15,600 15,370 15,550 209,700
2017/04/07 15,590 15,600 15,280 15,460 269,100
2017/04/06 15,680 15,690 15,380 15,480 268,700
2017/04/05 15,370 15,730 15,310 15,660 419,600
2017/04/04 15,000 15,810 14,960 15,200 660,900
2017/04/03 14,690 14,910 14,690 14,840 171,500
2017/03/31 14,910 15,020 14,710 14,710 152,600
2017/03/30 14,940 15,070 14,720 14,740 117,400
2017/03/29 14,920 15,050 14,900 15,040 86,300
2017/03/28 14,880 14,980 14,860 14,890 88,400
2017/03/27 14,770 14,980 14,770 14,830 134,700
2017/03/24 14,710 15,080 14,710 15,010 151,500
2017/03/23 14,900 14,940 14,740 14,870 101,200
2017/03/22 14,880 15,090 14,880 14,970 163,800
2017/03/21 14,990 15,200 14,870 15,170 120,800
2017/03/17 14,830 15,010 14,810 14,990 113,500
2017/03/16 14,740 14,930 14,690 14,930 80,100
2017/03/15 14,800 14,900 14,780 14,820 48,900
2017/03/14 14,750 14,940 14,750 14,920 67,100
2017/03/13 14,780 14,940 14,780 14,780 76,400
2017/03/10 14,790 14,880 14,750 14,800 99,600
2017/03/09 14,730 14,810 14,690 14,730 70,600
2017/03/08 14,570 14,750 14,550 14,700 123,300
2017/03/07 14,470 14,670 14,450 14,640 94,800
2017/03/06 14,530 14,560 14,440 14,470 65,700
2017/03/03 14,710 14,710 14,490 14,570 121,700
2017/03/02 14,690 14,770 14,530 14,730 125,900
2017/03/01 14,640 14,690 14,440 14,500 118,400
2017/02/28 14,430 14,620 14,370 14,540 150,100
2017/02/27 14,300 14,460 14,210 14,430 126,100
2017/02/24 14,700 14,790 14,300 14,310 210,400
2017/02/23 14,570 14,860 14,570 14,840 140,600
2017/02/22 14,630 14,630 14,470 14,540 86,500
2017/02/21 14,550 14,630 14,470 14,580 65,500
2017/02/20 14,540 14,540 14,380 14,520 101,800
2017/02/17 14,410 14,520 14,350 14,370 134,500
2017/02/16 14,670 14,670 14,410 14,440 193,700
2017/02/15 14,730 14,770 14,630 14,690 244,200
2017/02/14 14,900 14,950 14,770 14,780 87,000
2017/02/13 14,790 14,890 14,670 14,890 105,600
2017/02/10 14,390 14,670 14,370 14,650 126,100
2017/02/09 14,270 14,350 14,130 14,260 325,800
2017/02/08 14,340 14,410 14,270 14,360 93,600
2017/02/07 14,460 14,520 14,240 14,300 172,900
2017/02/06 14,500 14,540 14,360 14,540 121,200
2017/02/03 14,540 14,620 14,350 14,390 162,500
2017/02/02 14,680 14,740 14,540 14,580 115,100
2017/02/01 14,740 14,840 14,640 14,710 172,200
2017/01/31 14,790 14,880 14,760 14,790 113,800
2017/01/30 14,820 14,890 14,770 14,880 107,800
2017/01/27 14,920 15,020 14,740 14,810 209,300
2017/01/26 14,860 14,950 14,720 14,940 171,900
2017/01/25 14,970 15,020 14,690 14,760 209,400
2017/01/24 15,020 15,050 14,770 14,850 162,800
2017/01/23 14,880 15,010 14,710 14,890 186,000
2017/01/20 14,910 14,960 14,820 14,890 150,300
2017/01/19 15,000 15,050 14,950 15,000 110,900
2017/01/18 14,930 15,000 14,820 14,980 154,400
2017/01/17 15,030 15,110 14,940 15,000 188,400
2017/01/16 14,920 15,110 14,900 14,980 189,700
2017/01/13 15,080 15,220 15,040 15,120 185,500
2017/01/12 15,190 15,220 15,010 15,090 224,100
2017/01/11 15,440 15,490 15,320 15,400 158,900
2017/01/10 15,430 15,730 15,400 15,490 363,600
2017/01/06 15,160 15,370 15,140 15,370 195,300
2017/01/05 15,170 15,370 15,030 15,270 235,300
2017/01/04 14,890 15,340 14,870 15,200 368,500

このページの先頭へ