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 |
---|---|---|---|---|---|
2019/12/30 | 8,330 | 8,390 | 8,290 | 8,320 | 122,500 |
2019/12/27 | 8,380 | 8,410 | 8,330 | 8,370 | 167,400 |
2019/12/26 | 8,190 | 8,410 | 8,160 | 8,330 | 248,100 |
2019/12/25 | 8,430 | 8,550 | 8,320 | 8,340 | 591,700 |
2019/12/24 | 9,080 | 9,080 | 8,930 | 9,030 | 243,100 |
2019/12/23 | 9,290 | 9,370 | 9,250 | 9,360 | 103,000 |
2019/12/20 | 9,290 | 9,330 | 9,240 | 9,290 | 107,800 |
2019/12/19 | 9,450 | 9,450 | 9,300 | 9,310 | 133,600 |
2019/12/18 | 9,270 | 9,410 | 9,250 | 9,320 | 142,800 |
2019/12/17 | 9,190 | 9,270 | 9,100 | 9,270 | 108,100 |
2019/12/16 | 9,130 | 9,230 | 9,090 | 9,090 | 96,000 |
2019/12/13 | 9,380 | 9,380 | 9,130 | 9,140 | 164,100 |
2019/12/12 | 9,310 | 9,350 | 9,220 | 9,250 | 105,000 |
2019/12/11 | 9,340 | 9,450 | 9,310 | 9,310 | 113,000 |
2019/12/10 | 9,300 | 9,310 | 9,240 | 9,280 | 91,300 |
2019/12/09 | 9,260 | 9,290 | 9,210 | 9,230 | 115,500 |
2019/12/06 | 8,960 | 9,200 | 8,960 | 9,170 | 153,900 |
2019/12/05 | 8,880 | 9,030 | 8,880 | 8,970 | 135,300 |
2019/12/04 | 8,890 | 8,920 | 8,820 | 8,890 | 135,200 |
2019/12/03 | 8,870 | 9,000 | 8,870 | 8,950 | 159,200 |
2019/12/02 | 8,820 | 9,050 | 8,820 | 8,970 | 212,300 |
2019/11/29 | 9,040 | 9,080 | 8,730 | 8,780 | 435,900 |
2019/11/28 | 9,270 | 9,270 | 9,130 | 9,140 | 119,500 |
2019/11/27 | 9,440 | 9,470 | 9,220 | 9,250 | 195,700 |
2019/11/26 | 9,340 | 9,450 | 9,250 | 9,330 | 257,100 |
2019/11/25 | 9,260 | 9,350 | 9,240 | 9,350 | 78,200 |
2019/11/22 | 9,290 | 9,360 | 9,250 | 9,300 | 99,800 |
2019/11/21 | 9,360 | 9,430 | 9,180 | 9,300 | 144,600 |
2019/11/20 | 9,490 | 9,510 | 9,350 | 9,410 | 150,000 |
2019/11/19 | 9,430 | 9,500 | 9,400 | 9,490 | 113,400 |
2019/11/18 | 9,340 | 9,390 | 9,300 | 9,310 | 73,200 |
2019/11/15 | 9,310 | 9,400 | 9,300 | 9,320 | 83,400 |
2019/11/14 | 9,390 | 9,450 | 9,290 | 9,310 | 103,600 |
2019/11/13 | 9,510 | 9,530 | 9,440 | 9,450 | 85,500 |
2019/11/12 | 9,480 | 9,520 | 9,430 | 9,500 | 70,500 |
2019/11/11 | 9,480 | 9,510 | 9,440 | 9,480 | 70,700 |
2019/11/08 | 9,590 | 9,640 | 9,480 | 9,510 | 148,400 |
2019/11/07 | 9,410 | 9,550 | 9,360 | 9,520 | 122,400 |
2019/11/06 | 9,320 | 9,460 | 9,250 | 9,430 | 120,200 |
2019/11/05 | 9,240 | 9,340 | 9,240 | 9,270 | 128,900 |
2019/11/01 | 9,100 | 9,300 | 9,100 | 9,290 | 124,700 |
2019/10/31 | 9,280 | 9,320 | 9,190 | 9,210 | 128,100 |
2019/10/30 | 9,060 | 9,210 | 9,050 | 9,200 | 129,400 |
2019/10/29 | 9,000 | 9,170 | 9,000 | 9,150 | 148,100 |
2019/10/28 | 9,000 | 9,010 | 8,930 | 8,980 | 103,600 |
2019/10/25 | 9,050 | 9,050 | 8,960 | 8,990 | 178,400 |
2019/10/24 | 8,990 | 9,050 | 8,910 | 8,970 | 278,700 |
2019/10/23 | 9,260 | 9,310 | 9,050 | 9,110 | 221,900 |
2019/10/21 | 9,320 | 9,350 | 9,080 | 9,200 | 230,000 |
2019/10/18 | 9,420 | 9,460 | 9,370 | 9,390 | 92,300 |
2019/10/17 | 9,300 | 9,440 | 9,250 | 9,410 | 133,500 |
2019/10/16 | 9,350 | 9,460 | 9,220 | 9,250 | 232,100 |
2019/10/15 | 9,290 | 9,350 | 9,240 | 9,320 | 201,800 |
2019/10/11 | 9,290 | 9,310 | 9,130 | 9,220 | 159,400 |
2019/10/10 | 9,210 | 9,270 | 9,090 | 9,240 | 196,300 |
2019/10/09 | 9,210 | 9,240 | 9,140 | 9,190 | 156,200 |
2019/10/08 | 9,180 | 9,270 | 9,140 | 9,220 | 142,500 |
2019/10/07 | 9,150 | 9,220 | 9,110 | 9,210 | 133,700 |
2019/10/04 | 9,190 | 9,240 | 9,140 | 9,200 | 147,600 |
2019/10/03 | 9,140 | 9,230 | 9,110 | 9,210 | 216,700 |
2019/10/02 | 9,060 | 9,260 | 9,060 | 9,220 | 304,200 |
2019/10/01 | 9,000 | 9,450 | 9,000 | 9,160 | 676,700 |
2019/09/30 | 8,660 | 8,760 | 8,540 | 8,560 | 191,700 |
2019/09/27 | 8,800 | 8,800 | 8,570 | 8,680 | 129,900 |
2019/09/26 | 8,840 | 8,880 | 8,680 | 8,720 | 182,900 |
2019/09/25 | 8,580 | 8,830 | 8,570 | 8,770 | 212,500 |
2019/09/24 | 8,550 | 8,750 | 8,530 | 8,720 | 141,600 |
2019/09/20 | 8,610 | 8,610 | 8,500 | 8,520 | 129,900 |
2019/09/19 | 8,610 | 8,630 | 8,540 | 8,560 | 106,800 |
2019/09/18 | 8,520 | 8,630 | 8,460 | 8,570 | 205,100 |
2019/09/17 | 8,490 | 8,590 | 8,470 | 8,530 | 156,100 |
2019/09/13 | 8,400 | 8,490 | 8,340 | 8,470 | 199,600 |
2019/09/12 | 8,370 | 8,480 | 8,300 | 8,390 | 163,500 |
2019/09/11 | 8,150 | 8,400 | 8,150 | 8,320 | 202,800 |
2019/09/10 | 8,240 | 8,290 | 8,160 | 8,250 | 138,700 |
2019/09/09 | 8,190 | 8,240 | 8,160 | 8,210 | 97,400 |
2019/09/06 | 8,250 | 8,260 | 8,190 | 8,200 | 115,500 |
2019/09/05 | 8,130 | 8,280 | 8,100 | 8,250 | 130,100 |
2019/09/04 | 8,030 | 8,160 | 7,970 | 8,130 | 170,200 |
2019/09/03 | 8,060 | 8,170 | 8,050 | 8,120 | 121,200 |
2019/09/02 | 8,230 | 8,290 | 8,140 | 8,160 | 79,800 |
2019/08/30 | 8,320 | 8,330 | 8,220 | 8,300 | 204,000 |
2019/08/29 | 8,280 | 8,320 | 8,220 | 8,290 | 119,300 |
2019/08/28 | 8,160 | 8,260 | 8,120 | 8,260 | 162,800 |
2019/08/27 | 8,180 | 8,220 | 8,140 | 8,150 | 147,000 |
2019/08/26 | 8,000 | 8,180 | 7,960 | 8,160 | 207,900 |
2019/08/23 | 8,200 | 8,230 | 8,150 | 8,210 | 136,500 |
2019/08/22 | 8,160 | 8,180 | 8,100 | 8,180 | 94,000 |
2019/08/21 | 8,030 | 8,150 | 7,970 | 8,140 | 114,600 |
2019/08/20 | 8,120 | 8,130 | 8,030 | 8,090 | 85,600 |
2019/08/19 | 7,980 | 8,130 | 7,920 | 8,100 | 193,600 |
2019/08/16 | 7,970 | 8,180 | 7,970 | 8,070 | 398,800 |
2019/08/15 | 7,810 | 8,010 | 7,800 | 7,970 | 160,200 |
2019/08/14 | 7,880 | 7,990 | 7,850 | 7,950 | 172,800 |
2019/08/13 | 7,770 | 7,920 | 7,770 | 7,870 | 183,900 |
2019/08/09 | 7,830 | 7,930 | 7,770 | 7,830 | 195,200 |
2019/08/08 | 7,600 | 7,870 | 7,600 | 7,840 | 499,700 |
2019/08/07 | 7,400 | 7,490 | 7,340 | 7,450 | 208,500 |
2019/08/06 | 7,050 | 7,330 | 7,020 | 7,330 | 203,600 |
2019/08/05 | 7,360 | 7,360 | 7,160 | 7,270 | 198,300 |
2019/08/02 | 7,520 | 7,530 | 7,290 | 7,390 | 229,100 |
2019/08/01 | 7,690 | 7,700 | 7,570 | 7,610 | 148,900 |
2019/07/31 | 7,780 | 7,840 | 7,720 | 7,720 | 185,100 |
2019/07/30 | 7,850 | 7,860 | 7,760 | 7,820 | 143,500 |
2019/07/29 | 7,870 | 7,940 | 7,810 | 7,860 | 131,000 |
2019/07/26 | 7,840 | 8,020 | 7,800 | 7,920 | 220,800 |
2019/07/25 | 7,810 | 7,950 | 7,740 | 7,860 | 267,900 |
2019/07/24 | 7,810 | 8,010 | 7,730 | 7,780 | 384,100 |
2019/07/23 | 7,960 | 8,100 | 7,950 | 8,060 | 124,100 |
2019/07/22 | 8,030 | 8,110 | 7,980 | 7,980 | 123,000 |
2019/07/19 | 8,000 | 8,140 | 7,980 | 8,110 | 160,300 |
2019/07/18 | 8,060 | 8,090 | 7,940 | 7,980 | 150,000 |
2019/07/17 | 8,120 | 8,160 | 7,970 | 8,110 | 233,700 |
2019/07/16 | 8,160 | 8,230 | 8,150 | 8,200 | 129,600 |
2019/07/12 | 8,200 | 8,260 | 8,150 | 8,200 | 128,100 |
2019/07/11 | 8,250 | 8,310 | 8,210 | 8,220 | 98,700 |
2019/07/10 | 8,210 | 8,380 | 8,200 | 8,250 | 189,300 |
2019/07/09 | 8,340 | 8,410 | 8,240 | 8,270 | 130,300 |
2019/07/08 | 8,260 | 8,360 | 8,230 | 8,310 | 125,100 |
2019/07/05 | 8,180 | 8,340 | 8,180 | 8,270 | 144,300 |
2019/07/04 | 8,150 | 8,220 | 8,140 | 8,160 | 158,200 |
2019/07/03 | 8,060 | 8,130 | 8,010 | 8,110 | 123,200 |
2019/07/02 | 8,100 | 8,140 | 8,020 | 8,120 | 119,800 |
2019/07/01 | 8,150 | 8,180 | 8,020 | 8,100 | 154,300 |
2019/06/28 | 8,080 | 8,160 | 8,020 | 8,050 | 195,300 |
2019/06/27 | 8,010 | 8,090 | 8,010 | 8,070 | 117,700 |
2019/06/26 | 7,830 | 8,130 | 7,830 | 8,000 | 245,300 |
2019/06/25 | 8,370 | 8,370 | 7,820 | 7,840 | 443,600 |
2019/06/24 | 7,880 | 8,020 | 7,850 | 7,980 | 238,900 |
2019/06/21 | 8,080 | 8,130 | 7,660 | 7,800 | 361,600 |
2019/06/20 | 8,040 | 8,150 | 8,030 | 8,090 | 176,700 |
2019/06/19 | 7,940 | 7,970 | 7,830 | 7,930 | 146,700 |
2019/06/18 | 7,850 | 7,970 | 7,780 | 7,840 | 154,000 |
2019/06/17 | 7,920 | 7,980 | 7,790 | 7,810 | 179,500 |
2019/06/14 | 7,860 | 7,970 | 7,730 | 7,940 | 180,500 |
2019/06/13 | 8,040 | 8,070 | 7,880 | 7,920 | 146,200 |
2019/06/12 | 8,100 | 8,170 | 8,050 | 8,070 | 128,700 |
2019/06/11 | 8,160 | 8,250 | 8,080 | 8,220 | 105,600 |
2019/06/10 | 8,250 | 8,300 | 8,160 | 8,180 | 133,700 |
2019/06/07 | 8,290 | 8,330 | 8,180 | 8,240 | 80,500 |
2019/06/06 | 8,350 | 8,390 | 8,240 | 8,260 | 105,300 |
2019/06/05 | 8,440 | 8,500 | 8,350 | 8,430 | 120,700 |
2019/06/04 | 8,280 | 8,360 | 8,210 | 8,340 | 97,200 |
2019/06/03 | 8,200 | 8,290 | 8,180 | 8,230 | 93,500 |
2019/05/31 | 8,330 | 8,390 | 8,240 | 8,300 | 131,700 |
2019/05/30 | 8,140 | 8,360 | 8,140 | 8,360 | 156,900 |
2019/05/29 | 8,240 | 8,360 | 8,220 | 8,290 | 129,700 |
2019/05/28 | 8,170 | 8,380 | 8,160 | 8,320 | 253,600 |
2019/05/27 | 8,280 | 8,300 | 8,100 | 8,220 | 192,000 |
2019/05/24 | 7,890 | 8,420 | 7,810 | 8,310 | 441,200 |
2019/05/23 | 7,990 | 8,160 | 7,950 | 8,020 | 307,300 |
2019/05/22 | 7,770 | 7,940 | 7,760 | 7,900 | 214,300 |
2019/05/21 | 7,770 | 7,780 | 7,640 | 7,710 | 99,300 |
2019/05/20 | 7,920 | 7,930 | 7,710 | 7,780 | 105,900 |
2019/05/17 | 7,690 | 7,800 | 7,590 | 7,780 | 162,800 |
2019/05/16 | 7,730 | 7,780 | 7,640 | 7,690 | 111,700 |
2019/05/15 | 7,720 | 7,780 | 7,660 | 7,710 | 132,500 |
2019/05/14 | 7,650 | 7,750 | 7,550 | 7,700 | 181,100 |
2019/05/13 | 7,910 | 7,970 | 7,750 | 7,840 | 316,000 |
2019/05/10 | 8,000 | 8,150 | 8,000 | 8,040 | 141,200 |
2019/05/09 | 8,100 | 8,120 | 7,970 | 8,040 | 185,600 |
2019/05/08 | 8,150 | 8,190 | 8,070 | 8,140 | 201,200 |
2019/05/07 | 8,350 | 8,390 | 8,110 | 8,190 | 185,400 |
2019/04/26 | 8,360 | 8,360 | 8,250 | 8,290 | 137,700 |
2019/04/25 | 8,410 | 8,450 | 8,350 | 8,410 | 113,200 |
2019/04/24 | 8,490 | 8,520 | 8,300 | 8,360 | 282,200 |
2019/04/23 | 8,430 | 8,530 | 8,430 | 8,500 | 167,700 |
2019/04/22 | 8,550 | 8,570 | 8,430 | 8,530 | 183,800 |
2019/04/19 | 8,690 | 8,750 | 8,520 | 8,550 | 183,300 |
2019/04/18 | 8,880 | 8,930 | 8,700 | 8,710 | 152,600 |
2019/04/17 | 8,860 | 8,950 | 8,830 | 8,930 | 82,300 |
2019/04/16 | 8,930 | 8,930 | 8,780 | 8,890 | 150,600 |
2019/04/15 | 8,970 | 9,030 | 8,880 | 8,930 | 158,700 |
2019/04/12 | 9,010 | 9,010 | 8,860 | 8,930 | 124,800 |
2019/04/11 | 8,960 | 9,000 | 8,760 | 8,890 | 223,300 |
2019/04/10 | 8,920 | 9,040 | 8,890 | 9,010 | 134,900 |
2019/04/09 | 9,170 | 9,220 | 8,930 | 9,010 | 151,600 |
2019/04/08 | 9,240 | 9,330 | 9,220 | 9,240 | 195,400 |
2019/04/05 | 9,040 | 9,240 | 8,980 | 9,160 | 244,900 |
2019/04/04 | 8,770 | 9,010 | 8,670 | 8,990 | 274,100 |
2019/04/03 | 8,980 | 9,050 | 8,780 | 8,830 | 273,900 |
2019/04/02 | 9,540 | 9,560 | 8,820 | 8,900 | 643,700 |
2019/04/01 | 9,480 | 9,670 | 9,470 | 9,540 | 232,600 |
2019/03/29 | 9,430 | 9,450 | 9,310 | 9,370 | 173,500 |
2019/03/28 | 9,270 | 9,430 | 9,260 | 9,330 | 142,000 |
2019/03/27 | 9,460 | 9,480 | 9,360 | 9,470 | 130,400 |
2019/03/26 | 9,380 | 9,480 | 9,320 | 9,420 | 164,900 |
2019/03/25 | 9,290 | 9,330 | 9,220 | 9,300 | 137,000 |
2019/03/22 | 9,220 | 9,410 | 9,220 | 9,400 | 175,500 |
2019/03/20 | 9,350 | 9,360 | 9,170 | 9,240 | 187,500 |
2019/03/19 | 9,450 | 9,450 | 9,250 | 9,320 | 212,300 |
2019/03/18 | 9,530 | 9,710 | 9,470 | 9,530 | 205,700 |
2019/03/15 | 9,640 | 9,810 | 9,630 | 9,670 | 192,900 |
2019/03/14 | 9,850 | 9,850 | 9,570 | 9,580 | 205,800 |
2019/03/13 | 10,000 | 10,010 | 9,730 | 9,810 | 288,100 |
2019/03/12 | 9,700 | 10,220 | 9,600 | 10,160 | 593,300 |
2019/03/11 | 9,570 | 9,720 | 9,540 | 9,720 | 188,500 |
2019/03/08 | 9,600 | 9,780 | 9,510 | 9,540 | 233,500 |
2019/03/07 | 9,640 | 9,760 | 9,620 | 9,680 | 258,800 |
2019/03/06 | 9,600 | 9,660 | 9,530 | 9,630 | 139,500 |
2019/03/05 | 9,420 | 9,630 | 9,420 | 9,630 | 158,500 |
2019/03/04 | 9,580 | 9,640 | 9,480 | 9,530 | 239,400 |
2019/03/01 | 9,490 | 9,530 | 9,420 | 9,510 | 156,500 |
2019/02/28 | 9,540 | 9,540 | 9,390 | 9,410 | 234,500 |
2019/02/27 | 9,510 | 9,730 | 9,510 | 9,600 | 358,300 |
2019/02/26 | 9,410 | 9,590 | 9,380 | 9,510 | 227,000 |
2019/02/25 | 9,240 | 9,370 | 9,230 | 9,360 | 184,400 |
2019/02/22 | 9,220 | 9,270 | 9,130 | 9,180 | 148,800 |
2019/02/21 | 9,120 | 9,230 | 9,110 | 9,220 | 179,100 |
2019/02/20 | 9,270 | 9,400 | 9,170 | 9,170 | 198,200 |
2019/02/19 | 9,270 | 9,310 | 9,140 | 9,270 | 141,000 |
2019/02/18 | 9,060 | 9,260 | 9,010 | 9,260 | 219,800 |
2019/02/15 | 9,060 | 9,180 | 8,980 | 9,110 | 403,800 |
2019/02/14 | 9,130 | 9,260 | 9,110 | 9,210 | 245,000 |
2019/02/13 | 9,400 | 9,400 | 9,130 | 9,140 | 306,700 |
2019/02/12 | 9,300 | 9,440 | 9,300 | 9,380 | 173,300 |
2019/02/08 | 9,390 | 9,450 | 9,230 | 9,270 | 153,600 |
2019/02/07 | 9,420 | 9,580 | 9,400 | 9,500 | 167,900 |
2019/02/06 | 9,330 | 9,490 | 9,300 | 9,430 | 175,200 |
2019/02/05 | 9,480 | 9,510 | 9,290 | 9,390 | 222,300 |
2019/02/04 | 9,440 | 9,520 | 9,410 | 9,490 | 111,100 |
2019/02/01 | 9,470 | 9,480 | 9,330 | 9,420 | 162,300 |
2019/01/31 | 9,290 | 9,430 | 9,220 | 9,410 | 261,900 |
2019/01/30 | 9,300 | 9,320 | 9,190 | 9,240 | 278,300 |
2019/01/29 | 9,340 | 9,420 | 9,240 | 9,380 | 273,100 |
2019/01/28 | 9,270 | 9,340 | 9,140 | 9,240 | 289,000 |
2019/01/25 | 9,060 | 9,390 | 9,040 | 9,340 | 272,800 |
2019/01/24 | 8,770 | 9,190 | 8,750 | 9,060 | 296,000 |
2019/01/23 | 8,800 | 8,820 | 8,680 | 8,740 | 262,200 |
2019/01/22 | 8,920 | 8,960 | 8,840 | 8,930 | 99,200 |
2019/01/21 | 8,790 | 8,950 | 8,770 | 8,910 | 199,800 |
2019/01/18 | 8,380 | 8,710 | 8,340 | 8,670 | 136,000 |
2019/01/17 | 8,710 | 8,750 | 8,460 | 8,490 | 191,300 |
2019/01/16 | 8,640 | 8,740 | 8,560 | 8,680 | 188,000 |
2019/01/15 | 8,470 | 8,750 | 8,470 | 8,730 | 201,800 |
2019/01/11 | 8,440 | 8,540 | 8,420 | 8,490 | 152,300 |
2019/01/10 | 8,480 | 8,530 | 8,410 | 8,460 | 194,200 |
2019/01/09 | 8,630 | 8,640 | 8,500 | 8,500 | 294,900 |
2019/01/08 | 8,600 | 8,680 | 8,480 | 8,480 | 218,200 |
2019/01/07 | 8,600 | 8,670 | 8,480 | 8,620 | 170,000 |
2019/01/04 | 8,250 | 8,360 | 8,170 | 8,310 | 176,300 |