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 |
---|---|---|---|---|---|
2022/12/30 | 12,880 | 13,200 | 12,830 | 13,100 | 143,600 |
2022/12/29 | 13,080 | 13,090 | 12,860 | 12,910 | 138,200 |
2022/12/28 | 13,000 | 13,040 | 12,720 | 12,850 | 229,100 |
2022/12/27 | 12,790 | 12,940 | 12,470 | 12,580 | 290,600 |
2022/12/26 | 12,870 | 12,960 | 12,810 | 12,950 | 152,100 |
2022/12/23 | 12,890 | 13,000 | 12,850 | 12,910 | 202,300 |
2022/12/22 | 12,600 | 12,960 | 12,520 | 12,900 | 170,200 |
2022/12/21 | 12,620 | 12,670 | 12,470 | 12,500 | 102,000 |
2022/12/20 | 12,660 | 12,720 | 12,530 | 12,620 | 127,800 |
2022/12/19 | 12,710 | 12,710 | 12,580 | 12,630 | 76,600 |
2022/12/16 | 12,600 | 12,670 | 12,540 | 12,650 | 135,200 |
2022/12/15 | 12,620 | 12,630 | 12,530 | 12,530 | 39,900 |
2022/12/14 | 12,650 | 12,720 | 12,560 | 12,570 | 72,700 |
2022/12/13 | 12,620 | 12,720 | 12,580 | 12,660 | 77,800 |
2022/12/12 | 12,630 | 12,660 | 12,520 | 12,580 | 66,100 |
2022/12/09 | 12,700 | 12,730 | 12,580 | 12,670 | 107,300 |
2022/12/08 | 12,530 | 12,680 | 12,520 | 12,600 | 94,800 |
2022/12/07 | 12,600 | 12,620 | 12,490 | 12,490 | 91,200 |
2022/12/06 | 12,390 | 12,650 | 12,360 | 12,640 | 179,000 |
2022/12/05 | 12,270 | 12,370 | 12,200 | 12,360 | 111,500 |
2022/12/02 | 12,310 | 12,330 | 12,100 | 12,240 | 162,900 |
2022/12/01 | 12,460 | 12,480 | 12,230 | 12,280 | 140,100 |
2022/11/30 | 12,400 | 12,530 | 12,370 | 12,490 | 163,100 |
2022/11/29 | 12,450 | 12,520 | 12,370 | 12,500 | 101,400 |
2022/11/28 | 12,490 | 12,500 | 12,320 | 12,430 | 102,800 |
2022/11/25 | 12,450 | 12,540 | 12,430 | 12,490 | 109,100 |
2022/11/24 | 12,320 | 12,390 | 12,310 | 12,330 | 97,700 |
2022/11/22 | 12,330 | 12,460 | 12,280 | 12,310 | 90,100 |
2022/11/21 | 12,260 | 12,400 | 12,220 | 12,330 | 123,100 |
2022/11/18 | 12,100 | 12,260 | 12,040 | 12,210 | 132,900 |
2022/11/17 | 12,000 | 12,100 | 11,960 | 12,050 | 125,900 |
2022/11/16 | 12,080 | 12,140 | 11,940 | 12,140 | 121,100 |
2022/11/15 | 11,970 | 12,080 | 11,880 | 12,040 | 130,900 |
2022/11/14 | 12,190 | 12,220 | 12,030 | 12,030 | 121,200 |
2022/11/11 | 12,300 | 12,330 | 12,080 | 12,120 | 125,800 |
2022/11/10 | 12,160 | 12,280 | 12,150 | 12,190 | 85,400 |
2022/11/09 | 12,180 | 12,250 | 12,100 | 12,160 | 65,300 |
2022/11/08 | 12,200 | 12,270 | 12,150 | 12,200 | 95,000 |
2022/11/07 | 11,930 | 12,060 | 11,930 | 12,020 | 85,300 |
2022/11/04 | 12,020 | 12,060 | 11,880 | 11,920 | 97,700 |
2022/11/02 | 12,030 | 12,040 | 11,910 | 12,020 | 67,900 |
2022/11/01 | 12,050 | 12,140 | 11,950 | 12,030 | 93,000 |
2022/10/31 | 11,970 | 12,100 | 11,920 | 12,030 | 116,200 |
2022/10/28 | 11,980 | 11,990 | 11,850 | 11,940 | 257,500 |
2022/10/27 | 12,220 | 12,240 | 12,050 | 12,050 | 118,100 |
2022/10/26 | 12,320 | 12,320 | 12,170 | 12,200 | 141,200 |
2022/10/25 | 12,200 | 12,330 | 12,110 | 12,240 | 140,200 |
2022/10/24 | 12,420 | 12,420 | 12,050 | 12,100 | 180,300 |
2022/10/21 | 12,440 | 12,550 | 12,440 | 12,500 | 171,700 |
2022/10/20 | 12,320 | 12,560 | 12,290 | 12,500 | 244,800 |
2022/10/19 | 12,240 | 12,360 | 12,180 | 12,240 | 147,700 |
2022/10/18 | 12,000 | 12,380 | 11,910 | 12,290 | 265,000 |
2022/10/17 | 11,960 | 12,070 | 11,940 | 12,000 | 196,300 |
2022/10/14 | 11,810 | 11,940 | 11,760 | 11,880 | 177,400 |
2022/10/13 | 11,690 | 11,860 | 11,670 | 11,860 | 182,100 |
2022/10/12 | 11,740 | 11,780 | 11,640 | 11,690 | 190,600 |
2022/10/11 | 11,610 | 11,830 | 11,610 | 11,690 | 191,300 |
2022/10/07 | 11,880 | 11,890 | 11,660 | 11,750 | 255,000 |
2022/10/06 | 11,790 | 11,990 | 11,580 | 11,940 | 496,900 |
2022/10/05 | 12,430 | 12,460 | 11,930 | 11,930 | 340,200 |
2022/10/04 | 12,300 | 12,740 | 12,030 | 12,310 | 454,600 |
2022/10/03 | 12,230 | 12,240 | 11,990 | 12,170 | 332,400 |
2022/09/30 | 12,450 | 12,460 | 12,210 | 12,230 | 158,300 |
2022/09/29 | 12,300 | 12,410 | 12,200 | 12,360 | 201,100 |
2022/09/28 | 12,430 | 12,470 | 12,180 | 12,360 | 285,400 |
2022/09/27 | 12,290 | 12,550 | 12,220 | 12,380 | 402,500 |
2022/09/26 | 11,910 | 12,080 | 11,890 | 11,930 | 237,100 |
2022/09/22 | 12,040 | 12,050 | 11,910 | 11,960 | 164,100 |
2022/09/21 | 12,240 | 12,290 | 11,970 | 12,040 | 203,800 |
2022/09/20 | 12,450 | 12,550 | 12,260 | 12,310 | 170,100 |
2022/09/16 | 12,290 | 12,590 | 12,270 | 12,550 | 197,800 |
2022/09/15 | 12,390 | 12,440 | 12,250 | 12,260 | 97,000 |
2022/09/14 | 12,480 | 12,520 | 12,410 | 12,420 | 120,400 |
2022/09/13 | 12,550 | 12,590 | 12,450 | 12,560 | 46,400 |
2022/09/12 | 12,570 | 12,590 | 12,500 | 12,560 | 63,700 |
2022/09/09 | 12,490 | 12,570 | 12,450 | 12,500 | 85,700 |
2022/09/08 | 12,410 | 12,530 | 12,410 | 12,490 | 93,300 |
2022/09/07 | 12,190 | 12,400 | 12,110 | 12,370 | 113,400 |
2022/09/06 | 12,320 | 12,410 | 12,200 | 12,250 | 99,200 |
2022/09/05 | 12,450 | 12,490 | 12,320 | 12,400 | 79,300 |
2022/09/02 | 12,520 | 12,560 | 12,320 | 12,370 | 102,600 |
2022/09/01 | 12,570 | 12,590 | 12,390 | 12,420 | 100,200 |
2022/08/31 | 12,580 | 12,670 | 12,440 | 12,640 | 145,800 |
2022/08/30 | 12,650 | 12,740 | 12,590 | 12,670 | 80,700 |
2022/08/29 | 12,500 | 12,610 | 12,490 | 12,590 | 110,200 |
2022/08/26 | 12,810 | 12,860 | 12,520 | 12,530 | 133,600 |
2022/08/25 | 13,000 | 13,170 | 12,870 | 12,900 | 247,400 |
2022/08/24 | 12,530 | 12,700 | 12,520 | 12,700 | 119,500 |
2022/08/23 | 12,450 | 12,610 | 12,420 | 12,460 | 155,300 |
2022/08/22 | 12,270 | 12,440 | 12,120 | 12,410 | 162,200 |
2022/08/19 | 12,330 | 12,410 | 12,210 | 12,310 | 198,000 |
2022/08/18 | 12,660 | 12,690 | 12,320 | 12,330 | 286,700 |
2022/08/17 | 12,800 | 12,890 | 12,770 | 12,860 | 237,100 |
2022/08/16 | 12,620 | 12,730 | 12,520 | 12,730 | 91,300 |
2022/08/15 | 12,600 | 12,650 | 12,530 | 12,610 | 73,800 |
2022/08/12 | 12,410 | 12,620 | 12,350 | 12,580 | 137,400 |
2022/08/10 | 12,550 | 12,620 | 12,410 | 12,450 | 61,100 |
2022/08/09 | 12,680 | 12,730 | 12,540 | 12,550 | 78,200 |
2022/08/08 | 12,390 | 12,590 | 12,390 | 12,560 | 72,800 |
2022/08/05 | 12,460 | 12,510 | 12,360 | 12,470 | 76,100 |
2022/08/04 | 12,520 | 12,540 | 12,410 | 12,450 | 71,900 |
2022/08/03 | 12,700 | 12,750 | 12,430 | 12,480 | 139,100 |
2022/08/02 | 12,860 | 12,880 | 12,660 | 12,770 | 92,800 |
2022/08/01 | 12,760 | 12,830 | 12,700 | 12,760 | 80,700 |
2022/07/29 | 12,830 | 12,850 | 12,670 | 12,760 | 92,700 |
2022/07/28 | 12,680 | 12,790 | 12,560 | 12,790 | 135,300 |
2022/07/27 | 13,110 | 13,120 | 12,690 | 12,730 | 194,600 |
2022/07/26 | 13,130 | 13,190 | 12,970 | 13,070 | 159,400 |
2022/07/25 | 13,140 | 13,300 | 13,030 | 13,130 | 89,800 |
2022/07/22 | 13,100 | 13,330 | 13,000 | 13,120 | 232,500 |
2022/07/21 | 12,610 | 12,980 | 12,600 | 12,950 | 174,200 |
2022/07/20 | 12,790 | 12,790 | 12,620 | 12,670 | 123,400 |
2022/07/19 | 12,540 | 12,700 | 12,450 | 12,680 | 184,000 |
2022/07/15 | 12,880 | 12,890 | 12,650 | 12,660 | 129,400 |
2022/07/14 | 12,780 | 12,860 | 12,720 | 12,820 | 136,100 |
2022/07/13 | 12,500 | 12,710 | 12,440 | 12,640 | 151,600 |
2022/07/12 | 12,540 | 12,540 | 12,340 | 12,480 | 122,600 |
2022/07/11 | 12,420 | 12,480 | 12,370 | 12,420 | 109,900 |
2022/07/08 | 12,440 | 12,530 | 12,350 | 12,350 | 150,100 |
2022/07/07 | 12,560 | 12,580 | 12,290 | 12,440 | 171,700 |
2022/07/06 | 12,480 | 12,550 | 12,470 | 12,510 | 193,400 |
2022/07/05 | 12,330 | 12,490 | 12,200 | 12,450 | 190,500 |
2022/07/04 | 12,240 | 12,390 | 12,190 | 12,330 | 180,200 |
2022/07/01 | 12,500 | 12,540 | 12,080 | 12,150 | 322,700 |
2022/06/30 | 12,140 | 12,200 | 11,810 | 11,910 | 355,200 |
2022/06/29 | 11,720 | 12,380 | 11,650 | 12,280 | 607,900 |
2022/06/28 | 11,500 | 11,980 | 11,480 | 11,850 | 783,100 |
2022/06/27 | 10,830 | 10,980 | 10,730 | 10,940 | 374,600 |
2022/06/24 | 10,630 | 11,020 | 10,580 | 10,930 | 343,700 |
2022/06/23 | 10,640 | 10,870 | 10,630 | 10,690 | 185,100 |
2022/06/22 | 10,680 | 10,740 | 10,430 | 10,530 | 243,600 |
2022/06/21 | 11,080 | 11,290 | 10,660 | 10,700 | 374,100 |
2022/06/20 | 11,270 | 11,350 | 11,090 | 11,180 | 136,900 |
2022/06/17 | 11,160 | 11,360 | 11,020 | 11,300 | 198,000 |
2022/06/16 | 11,300 | 11,450 | 11,190 | 11,240 | 213,000 |
2022/06/15 | 11,260 | 11,350 | 11,210 | 11,250 | 189,900 |
2022/06/14 | 11,180 | 11,280 | 11,020 | 11,260 | 172,200 |
2022/06/13 | 11,070 | 11,190 | 11,020 | 11,160 | 89,500 |
2022/06/10 | 11,230 | 11,250 | 11,110 | 11,110 | 85,200 |
2022/06/09 | 11,190 | 11,360 | 11,190 | 11,280 | 114,100 |
2022/06/08 | 11,210 | 11,290 | 11,180 | 11,220 | 149,000 |
2022/06/07 | 11,050 | 11,320 | 11,040 | 11,250 | 123,200 |
2022/06/06 | 11,080 | 11,140 | 11,030 | 11,060 | 105,500 |
2022/06/03 | 11,220 | 11,240 | 11,030 | 11,080 | 123,200 |
2022/06/02 | 11,090 | 11,270 | 11,090 | 11,230 | 100,700 |
2022/06/01 | 10,900 | 11,100 | 10,890 | 11,040 | 140,500 |
2022/05/31 | 11,130 | 11,210 | 10,890 | 10,900 | 196,100 |
2022/05/30 | 11,120 | 11,260 | 11,100 | 11,130 | 184,100 |
2022/05/27 | 11,180 | 11,180 | 10,970 | 11,020 | 182,500 |
2022/05/26 | 11,030 | 11,160 | 10,980 | 11,010 | 115,300 |
2022/05/25 | 11,130 | 11,130 | 10,910 | 11,000 | 220,400 |
2022/05/24 | 11,540 | 11,570 | 11,010 | 11,100 | 318,900 |
2022/05/23 | 11,690 | 11,890 | 11,580 | 11,610 | 203,000 |
2022/05/20 | 11,600 | 11,790 | 11,500 | 11,710 | 206,700 |
2022/05/19 | 11,010 | 11,620 | 10,980 | 11,540 | 429,200 |
2022/05/18 | 11,050 | 11,170 | 11,020 | 11,140 | 146,100 |
2022/05/17 | 11,040 | 11,160 | 10,900 | 11,110 | 135,500 |
2022/05/16 | 11,210 | 11,290 | 11,010 | 11,030 | 155,400 |
2022/05/13 | 11,360 | 11,360 | 11,210 | 11,240 | 135,600 |
2022/05/12 | 11,360 | 11,410 | 11,160 | 11,180 | 129,600 |
2022/05/11 | 11,500 | 11,600 | 11,420 | 11,490 | 122,500 |
2022/05/10 | 11,610 | 11,690 | 11,540 | 11,660 | 114,200 |
2022/05/09 | 11,620 | 11,670 | 11,470 | 11,590 | 96,400 |
2022/05/06 | 11,620 | 11,690 | 11,510 | 11,630 | 124,000 |
2022/05/02 | 11,540 | 11,690 | 11,530 | 11,610 | 136,800 |
2022/04/28 | 11,310 | 11,570 | 11,280 | 11,540 | 171,500 |
2022/04/27 | 11,050 | 11,250 | 10,980 | 11,230 | 211,900 |
2022/04/26 | 11,610 | 11,610 | 11,190 | 11,210 | 231,100 |
2022/04/25 | 11,250 | 11,610 | 11,210 | 11,550 | 192,100 |
2022/04/22 | 11,290 | 11,550 | 11,270 | 11,520 | 239,400 |
2022/04/21 | 11,220 | 11,320 | 11,190 | 11,320 | 161,100 |
2022/04/20 | 11,440 | 11,470 | 11,170 | 11,270 | 261,700 |
2022/04/19 | 11,670 | 11,690 | 11,420 | 11,460 | 120,900 |
2022/04/18 | 11,410 | 11,630 | 11,410 | 11,600 | 79,700 |
2022/04/15 | 11,610 | 11,690 | 11,540 | 11,570 | 108,200 |
2022/04/14 | 11,680 | 11,690 | 11,560 | 11,620 | 150,000 |
2022/04/13 | 11,500 | 11,640 | 11,340 | 11,570 | 155,100 |
2022/04/12 | 11,560 | 11,560 | 11,290 | 11,380 | 293,800 |
2022/04/11 | 11,820 | 11,940 | 11,620 | 11,690 | 233,800 |
2022/04/08 | 11,710 | 11,820 | 11,550 | 11,810 | 322,400 |
2022/04/07 | 11,380 | 11,580 | 11,250 | 11,570 | 242,600 |
2022/04/06 | 11,720 | 11,750 | 11,350 | 11,410 | 382,300 |
2022/04/05 | 11,350 | 11,850 | 11,200 | 11,590 | 784,200 |
2022/04/04 | 10,830 | 10,860 | 10,680 | 10,800 | 228,900 |
2022/04/01 | 10,750 | 10,880 | 10,630 | 10,810 | 148,100 |
2022/03/31 | 10,880 | 10,940 | 10,780 | 10,870 | 112,700 |
2022/03/30 | 11,030 | 11,050 | 10,860 | 10,920 | 129,200 |
2022/03/29 | 10,900 | 11,020 | 10,840 | 11,000 | 143,200 |
2022/03/28 | 10,920 | 10,960 | 10,750 | 10,900 | 111,900 |
2022/03/25 | 11,030 | 11,080 | 10,770 | 10,850 | 179,100 |
2022/03/24 | 10,930 | 11,070 | 10,880 | 11,050 | 227,500 |
2022/03/23 | 10,800 | 10,920 | 10,770 | 10,840 | 194,600 |
2022/03/22 | 10,790 | 10,860 | 10,630 | 10,670 | 188,800 |
2022/03/18 | 10,840 | 10,920 | 10,750 | 10,820 | 140,600 |
2022/03/17 | 11,030 | 11,140 | 10,700 | 10,840 | 236,200 |
2022/03/16 | 10,710 | 10,950 | 10,670 | 10,900 | 150,200 |
2022/03/15 | 10,950 | 11,050 | 10,720 | 10,760 | 230,700 |
2022/03/14 | 10,660 | 10,960 | 10,660 | 10,910 | 180,700 |
2022/03/11 | 10,520 | 10,780 | 10,520 | 10,720 | 204,600 |
2022/03/10 | 10,260 | 10,620 | 10,260 | 10,580 | 152,100 |
2022/03/09 | 10,080 | 10,330 | 10,080 | 10,200 | 189,900 |
2022/03/08 | 10,400 | 10,440 | 10,040 | 10,090 | 206,100 |
2022/03/07 | 10,470 | 10,480 | 10,280 | 10,420 | 131,200 |
2022/03/04 | 10,640 | 10,690 | 10,440 | 10,470 | 159,400 |
2022/03/03 | 10,550 | 10,650 | 10,520 | 10,580 | 144,400 |
2022/03/02 | 10,330 | 10,520 | 10,330 | 10,420 | 130,200 |
2022/03/01 | 10,480 | 10,590 | 10,390 | 10,390 | 172,700 |
2022/02/28 | 10,240 | 10,400 | 10,080 | 10,390 | 172,400 |
2022/02/25 | 10,170 | 10,540 | 10,170 | 10,470 | 237,200 |
2022/02/24 | 9,950 | 10,240 | 9,950 | 10,200 | 210,900 |
2022/02/22 | 9,930 | 10,050 | 9,930 | 10,030 | 106,400 |
2022/02/21 | 9,940 | 10,160 | 9,940 | 10,080 | 157,700 |
2022/02/18 | 9,900 | 10,040 | 9,780 | 10,000 | 198,900 |
2022/02/17 | 10,080 | 10,170 | 9,940 | 9,950 | 342,100 |
2022/02/16 | 10,540 | 10,540 | 10,200 | 10,240 | 624,700 |
2022/02/15 | 10,340 | 10,480 | 10,310 | 10,470 | 232,800 |
2022/02/14 | 10,240 | 10,390 | 10,210 | 10,370 | 219,000 |
2022/02/10 | 10,610 | 10,610 | 10,320 | 10,370 | 195,900 |
2022/02/09 | 10,600 | 10,620 | 10,530 | 10,540 | 116,600 |
2022/02/08 | 10,520 | 10,610 | 10,470 | 10,560 | 114,500 |
2022/02/07 | 10,530 | 10,620 | 10,500 | 10,530 | 114,800 |
2022/02/04 | 10,400 | 10,570 | 10,400 | 10,570 | 104,200 |
2022/02/03 | 10,550 | 10,600 | 10,450 | 10,510 | 156,600 |
2022/02/02 | 10,420 | 10,500 | 10,370 | 10,470 | 146,900 |
2022/02/01 | 10,480 | 10,540 | 10,350 | 10,410 | 129,100 |
2022/01/31 | 10,460 | 10,490 | 10,330 | 10,460 | 158,100 |
2022/01/28 | 10,240 | 10,370 | 10,170 | 10,350 | 161,300 |
2022/01/27 | 10,150 | 10,290 | 10,050 | 10,190 | 220,700 |
2022/01/26 | 10,450 | 10,490 | 10,160 | 10,220 | 224,100 |
2022/01/25 | 10,160 | 10,500 | 10,120 | 10,340 | 368,500 |
2022/01/24 | 9,840 | 10,250 | 9,800 | 10,240 | 275,000 |
2022/01/21 | 9,740 | 9,860 | 9,670 | 9,860 | 144,800 |
2022/01/20 | 9,700 | 9,970 | 9,700 | 9,890 | 185,500 |
2022/01/19 | 9,760 | 9,800 | 9,660 | 9,730 | 173,500 |
2022/01/18 | 9,760 | 9,840 | 9,640 | 9,660 | 139,900 |
2022/01/17 | 9,720 | 9,800 | 9,700 | 9,760 | 65,900 |
2022/01/14 | 9,700 | 9,860 | 9,680 | 9,790 | 157,200 |
2022/01/13 | 9,810 | 9,820 | 9,680 | 9,760 | 115,700 |
2022/01/12 | 9,670 | 9,820 | 9,650 | 9,790 | 136,200 |
2022/01/11 | 9,550 | 9,670 | 9,490 | 9,630 | 120,400 |
2022/01/07 | 9,630 | 9,740 | 9,450 | 9,580 | 136,000 |
2022/01/06 | 9,780 | 9,920 | 9,660 | 9,680 | 159,700 |
2022/01/05 | 9,880 | 9,950 | 9,830 | 9,920 | 146,700 |
2022/01/04 | 9,880 | 9,930 | 9,740 | 9,930 | 185,000 |