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
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

このページの先頭へ