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
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

このページの先頭へ