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 |
---|---|---|---|---|---|
2018/12/28 | 8,410 | 8,620 | 8,340 | 8,400 | 175,000 |
2018/12/27 | 8,120 | 8,480 | 8,050 | 8,400 | 280,900 |
2018/12/26 | 7,690 | 8,160 | 7,690 | 7,970 | 375,400 |
2018/12/25 | 7,850 | 8,050 | 7,820 | 7,840 | 226,800 |
2018/12/21 | 8,630 | 8,670 | 8,380 | 8,450 | 244,900 |
2018/12/20 | 8,760 | 8,840 | 8,580 | 8,720 | 221,200 |
2018/12/19 | 9,030 | 9,060 | 8,760 | 8,800 | 247,500 |
2018/12/18 | 9,320 | 9,460 | 9,150 | 9,180 | 219,800 |
2018/12/17 | 9,420 | 9,480 | 9,330 | 9,390 | 197,300 |
2018/12/14 | 9,570 | 9,570 | 9,350 | 9,420 | 208,300 |
2018/12/13 | 9,460 | 9,600 | 9,420 | 9,570 | 145,500 |
2018/12/12 | 9,400 | 9,460 | 9,310 | 9,420 | 147,300 |
2018/12/11 | 9,360 | 9,450 | 9,260 | 9,370 | 248,700 |
2018/12/10 | 9,400 | 9,530 | 9,200 | 9,330 | 209,900 |
2018/12/07 | 9,550 | 9,600 | 9,380 | 9,580 | 142,600 |
2018/12/06 | 9,590 | 9,660 | 9,270 | 9,520 | 264,700 |
2018/12/05 | 9,370 | 9,670 | 9,340 | 9,670 | 134,500 |
2018/12/04 | 9,610 | 9,740 | 9,580 | 9,580 | 147,700 |
2018/12/03 | 9,690 | 9,730 | 9,610 | 9,690 | 92,700 |
2018/11/30 | 9,760 | 9,770 | 9,550 | 9,640 | 173,100 |
2018/11/29 | 9,670 | 9,740 | 9,570 | 9,640 | 164,500 |
2018/11/28 | 9,410 | 9,530 | 9,340 | 9,490 | 137,900 |
2018/11/27 | 9,120 | 9,340 | 9,120 | 9,260 | 143,700 |
2018/11/26 | 9,380 | 9,480 | 9,070 | 9,200 | 236,800 |
2018/11/22 | 9,480 | 9,610 | 9,330 | 9,580 | 135,900 |
2018/11/21 | 9,250 | 9,520 | 9,250 | 9,330 | 132,600 |
2018/11/20 | 9,430 | 9,430 | 9,260 | 9,330 | 103,800 |
2018/11/19 | 9,390 | 9,540 | 9,390 | 9,430 | 106,700 |
2018/11/16 | 9,440 | 9,500 | 9,370 | 9,430 | 125,800 |
2018/11/15 | 9,480 | 9,560 | 9,450 | 9,500 | 103,000 |
2018/11/14 | 9,520 | 9,610 | 9,510 | 9,540 | 80,900 |
2018/11/13 | 9,600 | 9,630 | 9,470 | 9,570 | 64,200 |
2018/11/12 | 9,570 | 9,800 | 9,560 | 9,750 | 137,900 |
2018/11/09 | 9,600 | 9,690 | 9,500 | 9,510 | 69,600 |
2018/11/08 | 9,630 | 9,700 | 9,560 | 9,600 | 92,300 |
2018/11/07 | 9,500 | 9,600 | 9,460 | 9,510 | 129,900 |
2018/11/06 | 9,510 | 9,570 | 9,390 | 9,450 | 94,800 |
2018/11/05 | 9,520 | 9,560 | 9,420 | 9,440 | 82,200 |
2018/11/02 | 9,510 | 9,600 | 9,460 | 9,580 | 94,000 |
2018/11/01 | 9,440 | 9,540 | 9,400 | 9,410 | 113,200 |
2018/10/31 | 9,310 | 9,490 | 9,250 | 9,490 | 128,700 |
2018/10/30 | 9,000 | 9,290 | 9,000 | 9,250 | 148,300 |
2018/10/29 | 9,080 | 9,190 | 9,010 | 9,040 | 140,300 |
2018/10/26 | 9,140 | 9,350 | 9,080 | 9,130 | 157,400 |
2018/10/25 | 9,200 | 9,280 | 9,110 | 9,110 | 202,800 |
2018/10/24 | 9,330 | 9,380 | 9,050 | 9,240 | 291,600 |
2018/10/23 | 9,630 | 9,680 | 9,410 | 9,410 | 177,100 |
2018/10/22 | 9,630 | 9,680 | 9,440 | 9,630 | 146,100 |
2018/10/19 | 9,920 | 9,980 | 9,580 | 9,600 | 249,900 |
2018/10/18 | 9,790 | 10,020 | 9,790 | 9,830 | 244,100 |
2018/10/17 | 9,660 | 9,790 | 9,610 | 9,760 | 144,400 |
2018/10/16 | 9,430 | 9,590 | 9,420 | 9,570 | 184,200 |
2018/10/15 | 9,570 | 9,670 | 9,500 | 9,520 | 158,900 |
2018/10/12 | 9,530 | 9,700 | 9,460 | 9,580 | 242,900 |
2018/10/11 | 9,420 | 9,810 | 9,420 | 9,740 | 260,800 |
2018/10/10 | 9,590 | 9,700 | 9,560 | 9,600 | 222,400 |
2018/10/09 | 9,350 | 9,650 | 9,350 | 9,600 | 352,500 |
2018/10/05 | 9,520 | 9,630 | 9,420 | 9,430 | 322,200 |
2018/10/04 | 9,700 | 9,790 | 9,540 | 9,560 | 323,000 |
2018/10/03 | 9,670 | 9,840 | 9,650 | 9,700 | 426,600 |
2018/10/02 | 10,510 | 10,660 | 9,640 | 9,660 | 1,469,000 |
2018/10/01 | 10,580 | 10,680 | 10,490 | 10,520 | 274,900 |
2018/09/28 | 10,940 | 10,940 | 10,710 | 10,780 | 151,500 |
2018/09/27 | 10,920 | 10,940 | 10,740 | 10,750 | 186,100 |
2018/09/26 | 10,540 | 10,980 | 10,540 | 10,980 | 251,000 |
2018/09/25 | 10,370 | 10,530 | 10,330 | 10,500 | 202,300 |
2018/09/21 | 10,590 | 10,600 | 10,470 | 10,570 | 169,600 |
2018/09/20 | 10,590 | 10,590 | 10,440 | 10,480 | 133,900 |
2018/09/19 | 10,320 | 10,640 | 10,270 | 10,550 | 250,100 |
2018/09/18 | 9,880 | 10,250 | 9,880 | 10,160 | 194,900 |
2018/09/14 | 9,890 | 10,060 | 9,880 | 10,020 | 173,600 |
2018/09/13 | 9,790 | 9,980 | 9,660 | 9,870 | 354,000 |
2018/09/12 | 10,110 | 10,110 | 9,990 | 10,080 | 70,200 |
2018/09/11 | 10,060 | 10,160 | 10,020 | 10,100 | 102,600 |
2018/09/10 | 10,030 | 10,120 | 9,910 | 10,090 | 130,500 |
2018/09/07 | 10,050 | 10,120 | 9,990 | 10,040 | 161,300 |
2018/09/06 | 10,200 | 10,470 | 10,190 | 10,290 | 227,300 |
2018/09/05 | 10,040 | 10,230 | 9,930 | 10,180 | 254,500 |
2018/09/04 | 10,170 | 10,270 | 10,170 | 10,190 | 124,500 |
2018/09/03 | 10,200 | 10,270 | 10,120 | 10,170 | 172,400 |
2018/08/31 | 10,110 | 10,310 | 10,110 | 10,270 | 164,900 |
2018/08/30 | 10,320 | 10,370 | 10,110 | 10,170 | 158,600 |
2018/08/29 | 10,270 | 10,390 | 10,230 | 10,330 | 118,500 |
2018/08/28 | 10,190 | 10,380 | 10,150 | 10,320 | 178,900 |
2018/08/27 | 9,900 | 10,260 | 9,890 | 10,100 | 215,500 |
2018/08/24 | 9,940 | 10,020 | 9,780 | 9,940 | 480,100 |
2018/08/23 | 10,250 | 10,380 | 10,230 | 10,320 | 125,400 |
2018/08/22 | 10,070 | 10,360 | 10,040 | 10,250 | 246,300 |
2018/08/21 | 9,980 | 10,070 | 9,930 | 10,010 | 115,000 |
2018/08/20 | 9,950 | 10,020 | 9,890 | 9,990 | 129,400 |
2018/08/17 | 9,780 | 9,900 | 9,730 | 9,850 | 160,800 |
2018/08/16 | 9,870 | 10,010 | 9,680 | 9,740 | 161,300 |
2018/08/15 | 10,210 | 10,210 | 9,950 | 10,010 | 234,800 |
2018/08/14 | 10,070 | 10,200 | 10,030 | 10,120 | 163,300 |
2018/08/13 | 10,120 | 10,230 | 10,010 | 10,090 | 240,500 |
2018/08/10 | 10,190 | 10,280 | 10,090 | 10,180 | 260,800 |
2018/08/09 | 10,180 | 10,250 | 10,100 | 10,210 | 186,800 |
2018/08/08 | 10,000 | 10,410 | 9,970 | 10,260 | 310,300 |
2018/08/07 | 10,120 | 10,220 | 10,060 | 10,120 | 160,300 |
2018/08/06 | 10,230 | 10,290 | 10,180 | 10,210 | 87,100 |
2018/08/03 | 10,230 | 10,310 | 10,180 | 10,230 | 137,600 |
2018/08/02 | 10,320 | 10,420 | 10,240 | 10,240 | 135,700 |
2018/08/01 | 10,550 | 10,600 | 10,410 | 10,440 | 129,700 |
2018/07/31 | 10,410 | 10,500 | 10,280 | 10,460 | 233,200 |
2018/07/30 | 10,400 | 10,430 | 10,280 | 10,310 | 87,100 |
2018/07/27 | 10,330 | 10,510 | 10,330 | 10,400 | 163,200 |
2018/07/26 | 10,170 | 10,300 | 10,160 | 10,290 | 127,900 |
2018/07/25 | 10,050 | 10,280 | 10,000 | 10,170 | 194,900 |
2018/07/24 | 9,700 | 10,230 | 9,550 | 10,070 | 566,800 |
2018/07/23 | 10,110 | 10,260 | 10,070 | 10,080 | 242,600 |
2018/07/20 | 10,290 | 10,290 | 10,080 | 10,160 | 263,000 |
2018/07/19 | 10,150 | 10,270 | 10,110 | 10,240 | 165,400 |
2018/07/18 | 10,090 | 10,220 | 10,030 | 10,170 | 258,700 |
2018/07/17 | 9,990 | 10,010 | 9,850 | 9,990 | 198,300 |
2018/07/13 | 9,980 | 10,030 | 9,850 | 10,010 | 179,300 |
2018/07/12 | 10,030 | 10,070 | 9,900 | 9,970 | 184,500 |
2018/07/11 | 10,080 | 10,110 | 9,850 | 10,030 | 382,300 |
2018/07/10 | 9,870 | 10,130 | 9,820 | 10,100 | 277,600 |
2018/07/09 | 9,730 | 9,860 | 9,690 | 9,830 | 208,600 |
2018/07/06 | 9,660 | 9,780 | 9,660 | 9,730 | 192,000 |
2018/07/05 | 9,720 | 9,780 | 9,550 | 9,630 | 231,300 |
2018/07/04 | 9,710 | 9,820 | 9,660 | 9,810 | 296,100 |
2018/07/03 | 9,690 | 9,800 | 9,590 | 9,720 | 286,200 |
2018/07/02 | 9,680 | 9,850 | 9,650 | 9,730 | 289,200 |
2018/06/29 | 9,750 | 9,780 | 9,560 | 9,750 | 313,600 |
2018/06/28 | 9,450 | 9,810 | 9,420 | 9,750 | 357,700 |
2018/06/27 | 9,300 | 9,630 | 9,210 | 9,570 | 784,500 |
2018/06/26 | 9,960 | 10,360 | 9,230 | 9,410 | 1,293,900 |
2018/06/25 | 11,180 | 11,260 | 11,040 | 11,160 | 233,000 |
2018/06/22 | 11,300 | 11,520 | 11,280 | 11,430 | 177,400 |
2018/06/21 | 11,430 | 11,550 | 11,400 | 11,490 | 87,900 |
2018/06/20 | 11,560 | 11,630 | 11,410 | 11,530 | 194,000 |
2018/06/19 | 11,500 | 11,640 | 11,490 | 11,490 | 197,100 |
2018/06/18 | 11,590 | 11,590 | 11,470 | 11,480 | 122,500 |
2018/06/15 | 11,450 | 11,600 | 11,440 | 11,590 | 219,700 |
2018/06/14 | 11,420 | 11,590 | 11,420 | 11,510 | 145,400 |
2018/06/13 | 11,390 | 11,550 | 11,360 | 11,520 | 127,700 |
2018/06/12 | 11,280 | 11,510 | 11,280 | 11,430 | 192,900 |
2018/06/11 | 11,160 | 11,270 | 11,120 | 11,250 | 115,800 |
2018/06/08 | 11,110 | 11,250 | 11,110 | 11,170 | 183,000 |
2018/06/07 | 11,110 | 11,230 | 11,110 | 11,180 | 121,200 |
2018/06/06 | 11,380 | 11,380 | 11,090 | 11,170 | 230,700 |
2018/06/05 | 11,370 | 11,390 | 11,210 | 11,370 | 176,500 |
2018/06/04 | 11,060 | 11,180 | 11,010 | 11,170 | 131,100 |
2018/06/01 | 10,960 | 10,980 | 10,830 | 10,910 | 213,300 |
2018/05/31 | 11,360 | 11,360 | 10,950 | 11,120 | 512,800 |
2018/05/30 | 11,210 | 11,350 | 11,210 | 11,320 | 148,000 |
2018/05/29 | 11,340 | 11,470 | 11,300 | 11,320 | 187,300 |
2018/05/28 | 11,510 | 11,540 | 11,340 | 11,390 | 239,900 |
2018/05/25 | 11,790 | 11,910 | 11,630 | 11,670 | 257,500 |
2018/05/24 | 12,050 | 12,090 | 11,500 | 11,790 | 441,800 |
2018/05/23 | 12,580 | 12,610 | 12,480 | 12,510 | 183,900 |
2018/05/22 | 12,600 | 12,680 | 12,530 | 12,580 | 128,700 |
2018/05/21 | 12,460 | 12,580 | 12,410 | 12,540 | 124,300 |
2018/05/18 | 12,480 | 12,480 | 12,320 | 12,460 | 125,500 |
2018/05/17 | 12,560 | 12,560 | 12,420 | 12,460 | 86,700 |
2018/05/16 | 12,600 | 12,600 | 12,410 | 12,470 | 117,300 |
2018/05/15 | 12,600 | 12,600 | 12,520 | 12,550 | 84,800 |
2018/05/14 | 12,590 | 12,600 | 12,500 | 12,540 | 82,700 |
2018/05/11 | 12,440 | 12,580 | 12,410 | 12,580 | 99,900 |
2018/05/10 | 12,550 | 12,550 | 12,400 | 12,410 | 90,400 |
2018/05/09 | 12,650 | 12,680 | 12,420 | 12,480 | 159,400 |
2018/05/08 | 12,610 | 12,790 | 12,570 | 12,620 | 225,200 |
2018/05/07 | 12,640 | 12,820 | 12,610 | 12,710 | 199,200 |
2018/05/02 | 12,950 | 12,970 | 12,830 | 12,940 | 148,000 |
2018/05/01 | 12,810 | 12,880 | 12,730 | 12,880 | 145,300 |
2018/04/27 | 12,700 | 12,750 | 12,620 | 12,750 | 141,000 |
2018/04/26 | 12,690 | 12,730 | 12,510 | 12,700 | 244,600 |
2018/04/25 | 12,630 | 12,780 | 12,580 | 12,690 | 237,800 |
2018/04/24 | 13,020 | 13,140 | 12,610 | 12,640 | 625,500 |
2018/04/23 | 13,650 | 13,790 | 13,600 | 13,670 | 179,500 |
2018/04/20 | 13,500 | 13,840 | 13,490 | 13,700 | 210,300 |
2018/04/19 | 13,420 | 13,490 | 13,310 | 13,450 | 170,900 |
2018/04/18 | 13,440 | 13,520 | 13,380 | 13,440 | 124,000 |
2018/04/17 | 13,540 | 13,640 | 13,430 | 13,450 | 185,700 |
2018/04/16 | 13,400 | 13,580 | 13,270 | 13,530 | 141,100 |
2018/04/13 | 13,520 | 13,560 | 13,300 | 13,320 | 139,700 |
2018/04/12 | 13,530 | 13,650 | 13,410 | 13,520 | 151,300 |
2018/04/11 | 13,640 | 13,700 | 13,460 | 13,530 | 167,400 |
2018/04/10 | 14,010 | 14,040 | 13,740 | 13,750 | 206,200 |
2018/04/09 | 14,080 | 14,210 | 14,020 | 14,020 | 158,900 |
2018/04/06 | 14,170 | 14,220 | 13,990 | 14,080 | 242,200 |
2018/04/05 | 14,250 | 14,260 | 13,920 | 14,170 | 349,800 |
2018/04/04 | 13,640 | 14,280 | 13,640 | 14,250 | 585,600 |
2018/04/03 | 13,410 | 13,880 | 13,050 | 13,580 | 777,300 |
2018/04/02 | 13,430 | 13,480 | 13,280 | 13,370 | 304,500 |
2018/03/30 | 13,340 | 13,340 | 13,170 | 13,310 | 131,900 |
2018/03/29 | 13,350 | 13,380 | 13,110 | 13,180 | 171,800 |
2018/03/28 | 13,160 | 13,330 | 13,150 | 13,300 | 127,100 |
2018/03/27 | 13,210 | 13,290 | 13,140 | 13,240 | 188,900 |
2018/03/26 | 13,040 | 13,200 | 13,020 | 13,180 | 151,300 |
2018/03/23 | 13,370 | 13,510 | 13,140 | 13,150 | 214,200 |
2018/03/22 | 13,250 | 13,490 | 13,160 | 13,420 | 181,200 |
2018/03/20 | 13,210 | 13,330 | 13,140 | 13,260 | 161,800 |
2018/03/19 | 13,530 | 13,530 | 13,300 | 13,330 | 146,900 |
2018/03/16 | 13,600 | 13,610 | 13,490 | 13,550 | 147,300 |
2018/03/15 | 13,510 | 13,600 | 13,500 | 13,550 | 101,000 |
2018/03/14 | 13,660 | 13,670 | 13,540 | 13,570 | 103,700 |
2018/03/13 | 13,400 | 13,650 | 13,360 | 13,640 | 213,000 |
2018/03/12 | 13,400 | 13,460 | 13,330 | 13,360 | 98,100 |
2018/03/09 | 13,340 | 13,410 | 13,230 | 13,320 | 180,400 |
2018/03/08 | 13,300 | 13,330 | 13,200 | 13,250 | 130,100 |
2018/03/07 | 12,980 | 13,280 | 12,950 | 13,260 | 229,800 |
2018/03/06 | 13,070 | 13,230 | 12,960 | 13,080 | 154,900 |
2018/03/05 | 12,760 | 12,990 | 12,760 | 12,960 | 121,000 |
2018/03/02 | 12,780 | 13,020 | 12,750 | 12,850 | 200,900 |
2018/03/01 | 12,760 | 13,010 | 12,680 | 12,900 | 177,900 |
2018/02/28 | 12,680 | 12,840 | 12,660 | 12,740 | 158,900 |
2018/02/27 | 12,650 | 12,650 | 12,460 | 12,620 | 218,100 |
2018/02/26 | 12,840 | 12,860 | 12,580 | 12,740 | 171,900 |
2018/02/23 | 12,910 | 12,950 | 12,790 | 12,930 | 103,800 |
2018/02/22 | 13,040 | 13,040 | 12,740 | 12,860 | 193,300 |
2018/02/21 | 13,160 | 13,240 | 12,940 | 13,040 | 183,700 |
2018/02/20 | 12,940 | 13,160 | 12,870 | 13,120 | 170,900 |
2018/02/19 | 13,000 | 13,050 | 12,900 | 12,960 | 118,400 |
2018/02/16 | 12,790 | 12,960 | 12,760 | 12,910 | 164,300 |
2018/02/15 | 12,940 | 13,040 | 12,760 | 12,860 | 528,200 |
2018/02/14 | 12,540 | 12,800 | 12,540 | 12,770 | 284,900 |
2018/02/13 | 12,660 | 12,680 | 12,500 | 12,520 | 135,600 |
2018/02/09 | 12,200 | 12,570 | 12,140 | 12,560 | 217,300 |
2018/02/08 | 12,300 | 12,430 | 12,260 | 12,410 | 140,800 |
2018/02/07 | 12,490 | 12,700 | 12,310 | 12,320 | 277,200 |
2018/02/06 | 12,230 | 12,350 | 12,110 | 12,270 | 250,000 |
2018/02/05 | 12,610 | 12,660 | 12,550 | 12,570 | 145,800 |
2018/02/02 | 12,750 | 12,800 | 12,650 | 12,760 | 109,700 |
2018/02/01 | 12,830 | 12,870 | 12,690 | 12,830 | 140,600 |
2018/01/31 | 12,990 | 13,020 | 12,780 | 12,830 | 283,500 |
2018/01/30 | 13,030 | 13,080 | 12,710 | 13,050 | 570,400 |
2018/01/29 | 12,400 | 12,530 | 12,350 | 12,470 | 122,200 |
2018/01/26 | 12,300 | 12,430 | 12,270 | 12,360 | 180,900 |
2018/01/25 | 12,350 | 12,400 | 12,320 | 12,330 | 164,900 |
2018/01/24 | 12,250 | 12,420 | 12,220 | 12,380 | 221,500 |
2018/01/23 | 12,290 | 12,350 | 12,230 | 12,300 | 120,100 |
2018/01/22 | 12,270 | 12,290 | 12,190 | 12,270 | 91,800 |
2018/01/19 | 12,150 | 12,290 | 12,130 | 12,180 | 163,100 |
2018/01/18 | 12,350 | 12,380 | 12,190 | 12,190 | 202,900 |
2018/01/17 | 12,450 | 12,450 | 12,270 | 12,300 | 247,300 |
2018/01/16 | 12,400 | 12,480 | 12,370 | 12,460 | 110,800 |
2018/01/15 | 12,480 | 12,500 | 12,410 | 12,450 | 139,900 |
2018/01/12 | 12,550 | 12,600 | 12,460 | 12,470 | 161,000 |
2018/01/11 | 12,440 | 12,560 | 12,410 | 12,530 | 243,900 |
2018/01/10 | 12,310 | 12,410 | 12,310 | 12,370 | 170,700 |
2018/01/09 | 12,310 | 12,360 | 12,260 | 12,360 | 220,500 |
2018/01/05 | 12,250 | 12,330 | 12,240 | 12,290 | 224,100 |
2018/01/04 | 12,400 | 12,420 | 12,280 | 12,290 | 265,900 |