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
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

このページの先頭へ