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 |
---|---|---|---|---|---|
2020/12/30 | 10,650 | 10,930 | 10,550 | 10,840 | 322,500 |
2020/12/29 | 10,380 | 10,510 | 10,110 | 10,440 | 386,300 |
2020/12/28 | 10,530 | 10,540 | 10,210 | 10,340 | 196,900 |
2020/12/25 | 10,430 | 10,550 | 10,420 | 10,430 | 64,100 |
2020/12/24 | 10,410 | 10,500 | 10,340 | 10,460 | 76,600 |
2020/12/23 | 10,500 | 10,520 | 10,380 | 10,460 | 58,900 |
2020/12/22 | 10,580 | 10,590 | 10,350 | 10,410 | 94,800 |
2020/12/21 | 10,580 | 10,650 | 10,500 | 10,590 | 98,300 |
2020/12/18 | 10,580 | 10,620 | 10,490 | 10,570 | 166,300 |
2020/12/17 | 10,750 | 10,750 | 10,510 | 10,550 | 133,700 |
2020/12/16 | 10,750 | 10,780 | 10,610 | 10,650 | 167,400 |
2020/12/15 | 10,510 | 10,610 | 10,390 | 10,450 | 156,300 |
2020/12/14 | 10,430 | 10,480 | 10,380 | 10,450 | 90,200 |
2020/12/11 | 10,260 | 10,430 | 10,230 | 10,430 | 136,800 |
2020/12/10 | 10,350 | 10,390 | 10,080 | 10,160 | 140,800 |
2020/12/09 | 9,970 | 10,310 | 9,970 | 10,300 | 241,400 |
2020/12/08 | 10,040 | 10,150 | 9,930 | 9,950 | 134,000 |
2020/12/07 | 10,250 | 10,250 | 10,040 | 10,060 | 159,300 |
2020/12/04 | 10,490 | 10,510 | 10,270 | 10,290 | 97,400 |
2020/12/03 | 10,390 | 10,520 | 10,310 | 10,450 | 236,200 |
2020/12/02 | 10,730 | 10,740 | 10,310 | 10,390 | 274,100 |
2020/12/01 | 10,870 | 10,890 | 10,680 | 10,710 | 207,000 |
2020/11/30 | 10,870 | 10,870 | 10,530 | 10,800 | 390,900 |
2020/11/27 | 10,870 | 10,970 | 10,810 | 10,940 | 374,500 |
2020/11/26 | 10,900 | 11,020 | 10,860 | 10,900 | 104,800 |
2020/11/25 | 11,280 | 11,320 | 10,930 | 10,930 | 180,000 |
2020/11/24 | 11,150 | 11,280 | 11,100 | 11,210 | 221,900 |
2020/11/20 | 11,350 | 11,350 | 11,050 | 11,060 | 165,800 |
2020/11/19 | 11,340 | 11,350 | 11,110 | 11,270 | 176,900 |
2020/11/18 | 11,180 | 11,220 | 11,050 | 11,170 | 135,900 |
2020/11/17 | 11,270 | 11,270 | 11,080 | 11,200 | 138,900 |
2020/11/16 | 11,380 | 11,400 | 11,200 | 11,320 | 127,600 |
2020/11/13 | 11,220 | 11,460 | 11,200 | 11,390 | 140,000 |
2020/11/12 | 11,340 | 11,390 | 11,220 | 11,280 | 159,300 |
2020/11/11 | 10,920 | 11,250 | 10,800 | 11,230 | 262,400 |
2020/11/10 | 11,300 | 11,300 | 10,730 | 10,820 | 374,100 |
2020/11/09 | 11,420 | 11,430 | 11,290 | 11,380 | 136,300 |
2020/11/06 | 11,340 | 11,360 | 11,170 | 11,310 | 116,100 |
2020/11/05 | 11,360 | 11,370 | 11,100 | 11,190 | 191,200 |
2020/11/04 | 11,250 | 11,340 | 11,190 | 11,330 | 150,300 |
2020/11/02 | 11,070 | 11,170 | 11,010 | 11,170 | 185,100 |
2020/10/30 | 11,470 | 11,490 | 11,120 | 11,120 | 258,400 |
2020/10/29 | 11,400 | 11,590 | 11,370 | 11,500 | 172,000 |
2020/10/28 | 11,310 | 11,620 | 11,290 | 11,620 | 148,100 |
2020/10/27 | 11,240 | 11,330 | 11,130 | 11,290 | 178,100 |
2020/10/26 | 11,210 | 11,460 | 11,080 | 11,200 | 273,100 |
2020/10/23 | 10,960 | 11,220 | 10,910 | 11,210 | 190,700 |
2020/10/22 | 10,850 | 11,130 | 10,820 | 11,070 | 227,700 |
2020/10/21 | 10,990 | 11,060 | 10,860 | 10,890 | 123,500 |
2020/10/20 | 10,790 | 10,990 | 10,760 | 10,910 | 146,700 |
2020/10/19 | 10,830 | 11,010 | 10,750 | 10,860 | 226,800 |
2020/10/16 | 10,630 | 10,800 | 10,570 | 10,750 | 147,000 |
2020/10/15 | 10,490 | 10,630 | 10,430 | 10,600 | 122,300 |
2020/10/14 | 10,450 | 10,650 | 10,400 | 10,620 | 126,200 |
2020/10/13 | 10,630 | 10,710 | 10,420 | 10,470 | 140,900 |
2020/10/12 | 10,480 | 10,720 | 10,480 | 10,710 | 112,900 |
2020/10/09 | 10,540 | 10,610 | 10,490 | 10,530 | 150,600 |
2020/10/08 | 10,500 | 10,540 | 10,330 | 10,460 | 219,500 |
2020/10/07 | 10,540 | 10,610 | 10,460 | 10,590 | 187,500 |
2020/10/06 | 10,600 | 10,670 | 10,420 | 10,540 | 172,200 |
2020/10/05 | 10,310 | 10,560 | 10,190 | 10,520 | 309,400 |
2020/10/02 | 10,180 | 10,320 | 10,010 | 10,150 | 374,700 |
2020/09/30 | 10,240 | 10,490 | 10,190 | 10,230 | 394,400 |
2020/09/29 | 10,480 | 10,790 | 10,320 | 10,400 | 616,400 |
2020/09/28 | 9,490 | 9,600 | 9,440 | 9,580 | 228,900 |
2020/09/25 | 9,510 | 9,630 | 9,470 | 9,610 | 270,600 |
2020/09/24 | 9,150 | 9,530 | 9,150 | 9,420 | 452,300 |
2020/09/23 | 8,940 | 9,070 | 8,840 | 8,950 | 258,500 |
2020/09/18 | 8,700 | 8,890 | 8,670 | 8,800 | 177,800 |
2020/09/17 | 8,670 | 8,730 | 8,650 | 8,690 | 94,500 |
2020/09/16 | 8,630 | 8,780 | 8,600 | 8,750 | 99,000 |
2020/09/15 | 8,780 | 8,780 | 8,600 | 8,600 | 94,500 |
2020/09/14 | 8,780 | 8,850 | 8,760 | 8,790 | 128,000 |
2020/09/11 | 8,610 | 8,750 | 8,550 | 8,710 | 149,600 |
2020/09/10 | 8,470 | 8,560 | 8,380 | 8,530 | 103,200 |
2020/09/09 | 8,470 | 8,530 | 8,410 | 8,480 | 96,500 |
2020/09/08 | 8,550 | 8,590 | 8,480 | 8,590 | 78,200 |
2020/09/07 | 8,750 | 8,750 | 8,530 | 8,550 | 91,900 |
2020/09/04 | 8,730 | 8,790 | 8,680 | 8,710 | 103,700 |
2020/09/03 | 8,700 | 8,830 | 8,680 | 8,790 | 123,800 |
2020/09/02 | 8,750 | 8,750 | 8,580 | 8,600 | 194,400 |
2020/09/01 | 8,800 | 8,810 | 8,650 | 8,750 | 102,400 |
2020/08/31 | 8,910 | 8,960 | 8,750 | 8,750 | 150,400 |
2020/08/28 | 8,890 | 9,040 | 8,790 | 8,860 | 226,700 |
2020/08/27 | 8,770 | 8,860 | 8,700 | 8,860 | 162,900 |
2020/08/26 | 8,700 | 8,850 | 8,650 | 8,800 | 259,700 |
2020/08/25 | 8,370 | 8,720 | 8,250 | 8,640 | 402,200 |
2020/08/24 | 8,410 | 8,560 | 8,410 | 8,520 | 163,900 |
2020/08/21 | 8,170 | 8,440 | 8,160 | 8,410 | 230,400 |
2020/08/20 | 7,930 | 8,180 | 7,910 | 8,120 | 189,500 |
2020/08/19 | 8,000 | 8,010 | 7,880 | 7,980 | 149,900 |
2020/08/18 | 7,950 | 8,070 | 7,880 | 8,060 | 268,800 |
2020/08/17 | 7,960 | 8,030 | 7,940 | 7,950 | 75,300 |
2020/08/14 | 7,830 | 8,060 | 7,760 | 7,980 | 152,000 |
2020/08/13 | 7,810 | 7,840 | 7,770 | 7,800 | 163,500 |
2020/08/12 | 7,680 | 7,910 | 7,640 | 7,870 | 148,600 |
2020/08/11 | 7,590 | 7,700 | 7,580 | 7,660 | 127,400 |
2020/08/07 | 7,500 | 7,550 | 7,460 | 7,530 | 68,900 |
2020/08/06 | 7,490 | 7,580 | 7,460 | 7,540 | 117,900 |
2020/08/05 | 7,340 | 7,470 | 7,250 | 7,450 | 165,800 |
2020/08/04 | 7,360 | 7,390 | 7,290 | 7,360 | 145,500 |
2020/08/03 | 7,320 | 7,420 | 7,250 | 7,340 | 141,200 |
2020/07/31 | 7,190 | 7,430 | 7,190 | 7,330 | 263,500 |
2020/07/30 | 7,310 | 7,310 | 7,180 | 7,180 | 140,800 |
2020/07/29 | 7,450 | 7,470 | 7,280 | 7,300 | 143,000 |
2020/07/28 | 7,700 | 7,700 | 7,430 | 7,450 | 232,500 |
2020/07/27 | 7,570 | 7,730 | 7,550 | 7,720 | 217,800 |
2020/07/22 | 7,520 | 7,690 | 7,480 | 7,650 | 228,300 |
2020/07/21 | 7,450 | 7,500 | 7,420 | 7,470 | 148,600 |
2020/07/20 | 7,320 | 7,410 | 7,220 | 7,400 | 203,700 |
2020/07/17 | 7,510 | 7,630 | 7,320 | 7,380 | 205,500 |
2020/07/16 | 7,560 | 7,570 | 7,460 | 7,490 | 133,200 |
2020/07/15 | 7,610 | 7,660 | 7,510 | 7,540 | 166,200 |
2020/07/14 | 7,480 | 7,680 | 7,430 | 7,620 | 285,200 |
2020/07/13 | 7,260 | 7,450 | 7,260 | 7,430 | 133,100 |
2020/07/10 | 7,290 | 7,360 | 7,220 | 7,230 | 173,400 |
2020/07/09 | 7,250 | 7,320 | 7,170 | 7,250 | 136,200 |
2020/07/08 | 7,300 | 7,440 | 7,190 | 7,190 | 200,600 |
2020/07/07 | 7,120 | 7,190 | 7,050 | 7,190 | 161,300 |
2020/07/06 | 7,060 | 7,190 | 7,050 | 7,190 | 96,800 |
2020/07/03 | 7,040 | 7,150 | 7,020 | 7,060 | 151,600 |
2020/07/02 | 6,950 | 7,060 | 6,890 | 6,940 | 243,300 |
2020/07/01 | 7,290 | 7,360 | 6,980 | 7,020 | 336,700 |
2020/06/30 | 7,750 | 7,970 | 7,280 | 7,300 | 553,000 |
2020/06/29 | 7,500 | 7,700 | 7,420 | 7,690 | 273,100 |
2020/06/26 | 7,650 | 7,680 | 7,540 | 7,580 | 188,300 |
2020/06/25 | 7,770 | 7,770 | 7,650 | 7,680 | 246,200 |
2020/06/24 | 7,970 | 8,140 | 7,860 | 7,920 | 493,100 |
2020/06/23 | 7,520 | 7,590 | 7,410 | 7,560 | 185,900 |
2020/06/22 | 7,450 | 7,510 | 7,400 | 7,450 | 111,500 |
2020/06/19 | 7,400 | 7,480 | 7,330 | 7,390 | 125,600 |
2020/06/18 | 7,410 | 7,510 | 7,410 | 7,450 | 101,100 |
2020/06/17 | 7,540 | 7,540 | 7,420 | 7,470 | 84,000 |
2020/06/16 | 7,480 | 7,530 | 7,420 | 7,480 | 129,100 |
2020/06/15 | 7,490 | 7,520 | 7,340 | 7,340 | 92,300 |
2020/06/12 | 7,490 | 7,520 | 7,340 | 7,500 | 121,600 |
2020/06/11 | 7,650 | 7,750 | 7,540 | 7,540 | 151,600 |
2020/06/10 | 7,700 | 7,770 | 7,630 | 7,730 | 99,700 |
2020/06/09 | 7,760 | 7,790 | 7,620 | 7,700 | 112,800 |
2020/06/08 | 7,840 | 7,840 | 7,690 | 7,740 | 133,700 |
2020/06/05 | 7,800 | 7,810 | 7,730 | 7,790 | 112,400 |
2020/06/04 | 7,800 | 7,900 | 7,690 | 7,750 | 144,800 |
2020/06/03 | 7,720 | 7,740 | 7,620 | 7,730 | 130,600 |
2020/06/02 | 7,520 | 7,720 | 7,460 | 7,650 | 124,500 |
2020/06/01 | 7,600 | 7,600 | 7,440 | 7,470 | 129,500 |
2020/05/29 | 7,450 | 7,590 | 7,420 | 7,580 | 237,900 |
2020/05/28 | 7,460 | 7,590 | 7,400 | 7,550 | 199,400 |
2020/05/27 | 7,160 | 7,410 | 7,160 | 7,390 | 202,000 |
2020/05/26 | 7,220 | 7,410 | 7,190 | 7,310 | 177,300 |
2020/05/25 | 7,000 | 7,150 | 6,980 | 7,130 | 134,400 |
2020/05/22 | 6,920 | 6,960 | 6,870 | 6,940 | 113,500 |
2020/05/21 | 6,920 | 7,000 | 6,910 | 6,920 | 95,700 |
2020/05/20 | 6,860 | 6,980 | 6,860 | 6,980 | 101,100 |
2020/05/19 | 6,930 | 7,000 | 6,860 | 6,870 | 117,400 |
2020/05/18 | 6,830 | 6,830 | 6,700 | 6,780 | 113,900 |
2020/05/15 | 6,880 | 6,920 | 6,800 | 6,810 | 97,800 |
2020/05/14 | 6,900 | 6,990 | 6,810 | 6,830 | 134,600 |
2020/05/13 | 6,840 | 7,030 | 6,790 | 6,960 | 182,200 |
2020/05/12 | 7,070 | 7,070 | 6,940 | 6,940 | 119,700 |
2020/05/11 | 6,830 | 7,100 | 6,830 | 7,100 | 137,600 |
2020/05/08 | 6,700 | 6,820 | 6,620 | 6,820 | 157,800 |
2020/05/07 | 6,770 | 6,790 | 6,570 | 6,640 | 186,600 |
2020/05/01 | 6,800 | 6,900 | 6,760 | 6,870 | 143,200 |
2020/04/30 | 6,910 | 6,960 | 6,800 | 6,800 | 199,000 |
2020/04/28 | 6,780 | 6,780 | 6,680 | 6,730 | 127,200 |
2020/04/27 | 6,830 | 6,830 | 6,620 | 6,770 | 161,300 |
2020/04/24 | 6,690 | 6,860 | 6,660 | 6,800 | 202,900 |
2020/04/23 | 6,590 | 6,730 | 6,570 | 6,730 | 185,700 |
2020/04/22 | 6,580 | 6,720 | 6,580 | 6,690 | 161,300 |
2020/04/21 | 6,560 | 6,720 | 6,560 | 6,650 | 175,000 |
2020/04/20 | 6,620 | 6,720 | 6,560 | 6,660 | 149,600 |
2020/04/17 | 6,680 | 6,800 | 6,620 | 6,670 | 248,200 |
2020/04/16 | 6,540 | 6,700 | 6,490 | 6,670 | 207,500 |
2020/04/15 | 6,600 | 6,720 | 6,540 | 6,640 | 182,100 |
2020/04/14 | 6,420 | 6,640 | 6,380 | 6,620 | 211,400 |
2020/04/13 | 6,470 | 6,500 | 6,360 | 6,360 | 99,600 |
2020/04/10 | 6,370 | 6,490 | 6,260 | 6,460 | 92,800 |
2020/04/09 | 6,490 | 6,500 | 6,230 | 6,380 | 168,500 |
2020/04/08 | 6,000 | 6,420 | 5,980 | 6,420 | 345,300 |
2020/04/07 | 6,060 | 6,190 | 5,820 | 5,920 | 260,600 |
2020/04/06 | 5,730 | 6,090 | 5,620 | 6,060 | 307,900 |
2020/04/03 | 5,770 | 6,000 | 5,760 | 5,930 | 312,300 |
2020/04/02 | 6,010 | 6,020 | 5,530 | 5,710 | 505,000 |
2020/04/01 | 6,320 | 6,430 | 6,090 | 6,160 | 383,300 |
2020/03/31 | 6,950 | 6,950 | 6,500 | 6,520 | 452,500 |
2020/03/30 | 7,100 | 7,250 | 6,870 | 7,170 | 209,600 |
2020/03/27 | 7,340 | 7,440 | 6,950 | 7,190 | 261,800 |
2020/03/26 | 7,040 | 7,230 | 6,790 | 7,190 | 270,000 |
2020/03/25 | 7,560 | 7,600 | 7,170 | 7,260 | 205,200 |
2020/03/24 | 7,170 | 7,410 | 7,100 | 7,410 | 334,600 |
2020/03/23 | 7,480 | 7,710 | 6,840 | 6,960 | 449,700 |
2020/03/19 | 7,320 | 7,590 | 7,160 | 7,340 | 373,000 |
2020/03/18 | 6,730 | 7,310 | 6,640 | 7,220 | 508,600 |
2020/03/17 | 6,400 | 6,810 | 6,320 | 6,780 | 391,300 |
2020/03/16 | 6,700 | 6,760 | 6,470 | 6,470 | 239,600 |
2020/03/13 | 6,300 | 6,930 | 6,280 | 6,750 | 465,300 |
2020/03/12 | 6,890 | 6,910 | 6,650 | 6,780 | 313,500 |
2020/03/11 | 6,880 | 7,080 | 6,820 | 6,990 | 250,200 |
2020/03/10 | 6,680 | 6,940 | 6,570 | 6,890 | 271,600 |
2020/03/09 | 6,900 | 6,950 | 6,720 | 6,780 | 174,400 |
2020/03/06 | 7,180 | 7,210 | 7,000 | 7,110 | 181,000 |
2020/03/05 | 7,160 | 7,320 | 7,130 | 7,300 | 160,000 |
2020/03/04 | 7,050 | 7,200 | 7,040 | 7,140 | 120,700 |
2020/03/03 | 7,400 | 7,420 | 7,120 | 7,130 | 270,300 |
2020/03/02 | 7,070 | 7,340 | 7,070 | 7,310 | 184,200 |
2020/02/28 | 7,230 | 7,290 | 7,150 | 7,210 | 308,400 |
2020/02/27 | 7,450 | 7,520 | 7,350 | 7,400 | 178,200 |
2020/02/26 | 7,440 | 7,590 | 7,410 | 7,550 | 217,500 |
2020/02/25 | 7,480 | 7,580 | 7,450 | 7,480 | 154,600 |
2020/02/21 | 7,780 | 7,920 | 7,750 | 7,770 | 261,200 |
2020/02/20 | 7,830 | 7,910 | 7,700 | 7,720 | 137,100 |
2020/02/19 | 7,830 | 7,900 | 7,780 | 7,790 | 216,500 |
2020/02/18 | 7,770 | 7,960 | 7,770 | 7,890 | 452,700 |
2020/02/17 | 7,880 | 7,880 | 7,760 | 7,770 | 248,000 |
2020/02/14 | 8,000 | 8,040 | 7,920 | 7,940 | 250,800 |
2020/02/13 | 8,170 | 8,180 | 8,040 | 8,060 | 164,800 |
2020/02/12 | 8,210 | 8,270 | 8,130 | 8,150 | 130,200 |
2020/02/10 | 8,190 | 8,270 | 8,190 | 8,230 | 79,700 |
2020/02/07 | 8,340 | 8,360 | 8,250 | 8,290 | 111,600 |
2020/02/06 | 8,340 | 8,400 | 8,290 | 8,300 | 133,900 |
2020/02/05 | 8,270 | 8,310 | 8,240 | 8,270 | 108,700 |
2020/02/04 | 8,180 | 8,260 | 8,180 | 8,250 | 165,400 |
2020/02/03 | 8,140 | 8,280 | 8,130 | 8,220 | 115,800 |
2020/01/31 | 8,210 | 8,270 | 8,180 | 8,260 | 225,600 |
2020/01/30 | 8,290 | 8,330 | 8,080 | 8,120 | 212,200 |
2020/01/29 | 8,110 | 8,390 | 8,110 | 8,340 | 387,200 |
2020/01/28 | 7,960 | 8,170 | 7,920 | 8,130 | 225,200 |
2020/01/27 | 7,930 | 8,010 | 7,930 | 7,980 | 159,100 |
2020/01/24 | 7,990 | 8,020 | 7,930 | 7,990 | 97,100 |
2020/01/23 | 7,950 | 8,020 | 7,930 | 8,000 | 122,800 |
2020/01/22 | 8,000 | 8,150 | 8,000 | 8,050 | 136,900 |
2020/01/21 | 8,090 | 8,130 | 8,000 | 8,020 | 111,200 |
2020/01/20 | 8,090 | 8,130 | 8,060 | 8,080 | 157,800 |
2020/01/17 | 8,170 | 8,200 | 8,120 | 8,140 | 112,300 |
2020/01/16 | 8,150 | 8,160 | 8,080 | 8,120 | 147,200 |
2020/01/15 | 8,110 | 8,160 | 8,060 | 8,110 | 176,500 |
2020/01/14 | 8,310 | 8,320 | 8,170 | 8,190 | 153,300 |
2020/01/10 | 8,330 | 8,350 | 8,280 | 8,300 | 73,600 |
2020/01/09 | 8,330 | 8,340 | 8,200 | 8,330 | 148,500 |
2020/01/08 | 8,180 | 8,220 | 8,120 | 8,180 | 143,500 |
2020/01/07 | 8,240 | 8,370 | 8,190 | 8,330 | 140,800 |
2020/01/06 | 8,220 | 8,260 | 8,130 | 8,180 | 224,600 |