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
2023/12/29 15,820 15,915 15,665 15,760 95,700
2023/12/28 15,800 15,835 15,645 15,770 90,800
2023/12/27 15,720 15,800 15,555 15,760 168,800
2023/12/26 16,180 16,400 15,620 15,775 388,500
2023/12/25 15,870 16,005 15,650 15,695 143,200
2023/12/22 15,890 15,915 15,670 15,670 137,300
2023/12/21 15,855 15,925 15,765 15,890 102,100
2023/12/20 16,100 16,100 15,845 15,950 139,700
2023/12/19 16,040 16,185 15,890 16,010 152,200
2023/12/18 16,010 16,250 15,995 16,160 155,400
2023/12/15 16,270 16,280 16,075 16,115 208,600
2023/12/14 16,360 16,360 16,030 16,270 128,200
2023/12/13 16,250 16,355 16,130 16,180 89,100
2023/12/12 16,315 16,370 16,105 16,185 128,800
2023/12/11 16,075 16,285 16,075 16,265 177,600
2023/12/08 16,495 16,640 15,890 16,010 282,600
2023/12/07 16,160 16,640 16,160 16,500 154,100
2023/12/06 16,500 16,800 16,500 16,765 109,800
2023/12/05 16,780 16,780 16,470 16,520 113,900
2023/12/04 16,865 17,000 16,715 16,850 151,000
2023/12/01 16,740 16,950 16,675 16,760 163,400
2023/11/30 16,665 16,665 16,175 16,555 344,400
2023/11/29 17,460 17,580 16,855 16,915 382,900
2023/11/28 16,755 17,180 16,750 17,135 363,700
2023/11/27 16,120 16,710 16,120 16,655 370,100
2023/11/24 15,890 15,975 15,735 15,905 118,400
2023/11/22 15,770 16,085 15,730 15,930 229,000
2023/11/21 14,885 15,850 14,885 15,745 340,700
2023/11/20 14,940 14,975 14,760 14,885 123,400
2023/11/17 14,770 14,905 14,725 14,890 96,000
2023/11/16 15,070 15,175 14,790 14,800 137,300
2023/11/15 15,000 15,265 14,995 15,155 159,600
2023/11/14 15,065 15,130 14,915 14,915 110,400
2023/11/13 14,790 14,945 14,740 14,930 131,800
2023/11/10 14,765 14,815 14,655 14,680 132,100
2023/11/09 14,835 14,865 14,685 14,855 106,200
2023/11/08 14,780 14,880 14,705 14,820 87,200
2023/11/07 15,025 15,110 14,815 14,840 92,200
2023/11/06 15,195 15,245 15,060 15,060 173,600
2023/11/02 15,125 15,160 14,965 15,120 85,900
2023/11/01 15,000 15,125 14,825 15,125 146,200
2023/10/31 14,550 14,945 14,520 14,895 123,400
2023/10/30 14,865 14,900 14,550 14,635 91,800
2023/10/27 14,775 14,865 14,650 14,865 150,200
2023/10/26 14,765 14,970 14,710 14,795 104,000
2023/10/25 14,695 14,830 14,625 14,785 133,300
2023/10/24 14,530 14,715 14,475 14,705 160,500
2023/10/23 14,465 14,635 14,440 14,545 136,700
2023/10/20 14,550 14,785 14,550 14,675 146,800
2023/10/19 14,600 14,685 14,400 14,545 90,700
2023/10/18 14,550 14,745 14,485 14,715 178,600
2023/10/17 14,540 14,550 14,370 14,495 200,300
2023/10/16 14,390 14,515 14,345 14,435 305,100
2023/10/13 15,215 15,225 14,310 14,365 330,300
2023/10/12 15,350 15,395 15,140 15,340 238,900
2023/10/11 15,355 15,405 15,285 15,350 98,400
2023/10/10 15,250 15,395 15,165 15,380 158,700
2023/10/06 14,805 15,160 14,785 15,150 136,700
2023/10/05 14,575 14,935 14,525 14,895 124,000
2023/10/04 14,795 14,820 14,450 14,575 190,900
2023/10/03 15,105 15,215 14,475 15,060 299,000
2023/10/02 15,000 15,215 14,730 14,915 319,300
2023/09/29 14,950 15,175 14,730 14,770 216,700
2023/09/28 14,850 14,950 14,725 14,785 176,300
2023/09/27 14,690 14,765 14,575 14,665 152,000
2023/09/26 14,650 14,870 14,635 14,695 215,400
2023/09/25 14,445 14,760 14,430 14,610 171,100
2023/09/22 14,350 14,600 14,350 14,390 200,800
2023/09/21 14,590 14,675 14,280 14,385 242,200
2023/09/20 14,955 14,970 14,665 14,670 200,000
2023/09/19 15,200 15,260 14,820 14,955 176,800
2023/09/15 15,240 15,310 15,160 15,235 138,000
2023/09/14 15,380 15,390 15,140 15,195 115,700
2023/09/13 15,290 15,390 15,195 15,310 184,700
2023/09/12 14,950 15,160 14,925 15,135 126,000
2023/09/11 14,915 14,975 14,760 14,855 133,700
2023/09/08 14,985 15,110 14,900 14,940 158,400
2023/09/07 15,100 15,230 15,080 15,085 117,000
2023/09/06 15,155 15,195 15,100 15,155 108,800
2023/09/05 15,295 15,380 15,090 15,155 122,100
2023/09/04 15,285 15,355 15,175 15,335 186,200
2023/09/01 15,100 15,335 15,000 15,265 181,800
2023/08/31 15,265 15,280 14,735 15,010 419,000
2023/08/30 15,775 15,775 15,260 15,275 497,500
2023/08/29 15,680 15,820 15,590 15,775 121,100
2023/08/28 15,600 15,700 15,500 15,670 102,200
2023/08/25 15,770 15,800 15,475 15,535 167,300
2023/08/24 15,525 15,825 15,500 15,760 173,600
2023/08/23 15,500 15,575 15,370 15,420 178,200
2023/08/22 15,285 15,520 15,170 15,395 246,800
2023/08/21 14,970 15,285 14,930 15,220 215,800
2023/08/18 14,890 15,020 14,865 14,975 226,700
2023/08/17 14,840 14,980 14,750 14,950 195,100
2023/08/16 14,930 15,105 14,860 14,885 323,800
2023/08/15 14,760 14,970 14,635 14,950 143,700
2023/08/14 14,630 14,780 14,595 14,675 111,300
2023/08/10 14,415 14,690 14,415 14,655 126,000
2023/08/09 14,650 14,650 14,410 14,415 151,300
2023/08/08 14,600 14,725 14,515 14,680 111,800
2023/08/07 14,110 14,580 14,110 14,580 182,400
2023/08/04 13,955 14,135 13,950 14,110 94,300
2023/08/03 14,070 14,085 13,930 13,975 108,800
2023/08/02 14,160 14,195 14,025 14,145 147,200
2023/08/01 14,100 14,180 14,040 14,155 103,800
2023/07/31 14,040 14,145 13,995 14,085 199,200
2023/07/28 13,815 13,970 13,800 13,910 116,900
2023/07/27 13,855 13,925 13,795 13,925 78,600
2023/07/26 13,790 13,915 13,750 13,850 85,700
2023/07/25 13,820 13,845 13,670 13,785 150,400
2023/07/24 13,900 13,950 13,725 13,825 168,100
2023/07/21 13,755 13,855 13,695 13,780 104,000
2023/07/20 13,795 13,890 13,745 13,770 79,000
2023/07/19 13,670 13,815 13,635 13,795 142,600
2023/07/18 13,400 13,605 13,400 13,595 99,800
2023/07/14 13,435 13,470 13,240 13,365 165,500
2023/07/13 13,645 13,655 13,425 13,535 170,900
2023/07/12 13,410 13,695 13,325 13,625 171,100
2023/07/11 13,340 13,455 13,225 13,410 111,900
2023/07/10 13,140 13,330 13,100 13,280 124,700
2023/07/07 13,040 13,275 13,035 13,155 127,400
2023/07/06 13,210 13,260 12,975 13,085 185,800
2023/07/05 13,240 13,345 13,180 13,195 118,700
2023/07/04 13,420 13,475 13,355 13,355 111,000
2023/07/03 13,610 13,660 13,505 13,505 151,500
2023/06/30 13,825 13,830 13,575 13,620 212,600
2023/06/29 13,985 13,985 13,590 13,630 194,300
2023/06/28 14,095 14,285 13,835 13,985 279,400
2023/06/27 13,625 14,060 13,480 13,965 477,400
2023/06/26 14,100 14,195 13,925 14,045 190,300
2023/06/23 14,260 14,575 14,020 14,105 283,200
2023/06/22 14,115 14,255 14,015 14,205 248,700
2023/06/21 13,475 14,050 13,470 13,970 316,100
2023/06/20 13,415 13,530 13,395 13,525 111,700
2023/06/19 13,470 13,510 13,400 13,485 147,800
2023/06/16 13,370 13,500 13,240 13,495 287,800
2023/06/15 13,115 13,380 13,110 13,335 195,600
2023/06/14 13,250 13,280 13,115 13,115 124,800
2023/06/13 13,090 13,265 13,090 13,190 119,300
2023/06/12 12,920 13,130 12,920 13,100 151,300
2023/06/09 12,830 12,910 12,770 12,895 139,800
2023/06/08 12,835 12,870 12,685 12,710 101,900
2023/06/07 12,700 12,920 12,700 12,790 181,500
2023/06/06 12,660 12,730 12,600 12,715 102,900
2023/06/05 12,760 12,765 12,610 12,630 129,200
2023/06/02 12,610 12,720 12,610 12,660 107,900
2023/06/01 12,540 12,630 12,540 12,610 95,500
2023/05/31 12,530 12,640 12,490 12,600 184,300
2023/05/30 12,620 12,650 12,530 12,620 90,300
2023/05/29 12,600 12,680 12,570 12,620 124,600
2023/05/26 12,650 12,670 12,510 12,510 126,500
2023/05/25 12,580 12,770 12,530 12,690 130,500
2023/05/24 12,940 12,950 12,700 12,740 221,300
2023/05/23 12,780 12,990 12,780 12,960 185,600
2023/05/22 12,820 12,860 12,760 12,830 123,800
2023/05/19 13,020 13,050 12,820 12,850 102,000
2023/05/18 12,970 13,070 12,880 13,010 207,000
2023/05/17 12,880 12,990 12,860 12,880 116,500
2023/05/16 12,750 12,870 12,690 12,860 151,000
2023/05/15 12,780 12,820 12,650 12,700 133,600
2023/05/12 12,650 12,800 12,630 12,770 241,100
2023/05/11 12,450 12,570 12,440 12,520 142,200
2023/05/10 12,500 12,550 12,400 12,430 147,400
2023/05/09 12,600 12,660 12,550 12,560 143,500
2023/05/08 12,510 12,580 12,490 12,560 180,500
2023/05/02 12,430 12,550 12,360 12,510 237,300
2023/05/01 12,540 12,580 12,430 12,430 165,800
2023/04/28 12,530 12,580 12,460 12,500 155,200
2023/04/27 12,410 12,490 12,400 12,470 108,900
2023/04/26 12,590 12,680 12,400 12,410 245,200
2023/04/25 12,420 12,580 12,400 12,560 155,800
2023/04/24 12,520 12,540 12,390 12,410 178,100
2023/04/21 12,640 12,640 12,490 12,530 219,900
2023/04/20 12,570 12,660 12,540 12,650 154,500
2023/04/19 12,530 12,590 12,480 12,570 121,000
2023/04/18 12,510 12,590 12,420 12,580 134,700
2023/04/17 12,580 12,600 12,450 12,530 130,400
2023/04/14 12,540 12,600 12,470 12,530 230,000
2023/04/13 12,410 12,570 12,400 12,550 139,800
2023/04/12 12,380 12,480 12,380 12,410 121,100
2023/04/11 12,550 12,580 12,370 12,380 169,300
2023/04/10 12,540 12,560 12,390 12,490 151,700
2023/04/07 12,400 12,470 12,370 12,420 220,300
2023/04/06 12,540 12,590 12,210 12,230 346,800
2023/04/05 12,870 12,870 12,550 12,570 420,000
2023/04/04 12,730 12,940 12,660 12,880 763,100
2023/04/03 13,660 13,760 13,500 13,630 238,500
2023/03/31 13,380 13,510 13,360 13,500 138,800
2023/03/30 13,410 13,410 13,240 13,340 115,300
2023/03/29 13,330 13,460 13,310 13,450 136,100
2023/03/28 13,270 13,310 13,110 13,180 135,500
2023/03/27 13,240 13,440 13,240 13,300 121,900
2023/03/24 13,120 13,290 13,060 13,270 134,100
2023/03/23 13,200 13,210 13,080 13,150 137,000
2023/03/22 13,300 13,310 13,130 13,220 129,700
2023/03/20 13,410 13,410 13,240 13,250 104,900
2023/03/17 13,470 13,490 13,330 13,420 135,800
2023/03/16 13,110 13,470 13,080 13,430 174,700
2023/03/15 13,230 13,390 13,190 13,320 125,600
2023/03/14 13,220 13,250 13,080 13,130 126,800
2023/03/13 13,400 13,440 13,240 13,340 136,500
2023/03/10 13,530 13,560 13,380 13,400 140,200
2023/03/09 13,430 13,560 13,410 13,560 109,100
2023/03/08 13,280 13,450 13,270 13,400 147,600
2023/03/07 13,320 13,380 13,280 13,370 150,600
2023/03/06 13,120 13,360 13,110 13,300 147,900
2023/03/03 13,010 13,160 12,990 13,130 174,500
2023/03/02 12,810 13,190 12,810 12,950 241,100
2023/03/01 12,750 12,790 12,660 12,760 97,200
2023/02/28 12,860 12,890 12,660 12,720 189,100
2023/02/27 12,660 12,910 12,620 12,900 127,400
2023/02/24 12,700 12,720 12,570 12,710 158,500
2023/02/22 13,080 13,080 12,580 12,660 280,300
2023/02/21 12,930 13,100 12,880 13,100 153,900
2023/02/20 12,730 12,930 12,710 12,930 127,900
2023/02/17 12,680 12,750 12,600 12,650 283,200
2023/02/16 12,560 12,660 12,510 12,630 785,300
2023/02/15 12,530 12,660 12,530 12,630 195,100
2023/02/14 12,500 12,630 12,490 12,570 143,000
2023/02/13 12,500 12,510 12,410 12,460 132,500
2023/02/10 12,610 12,610 12,500 12,500 207,200
2023/02/09 12,580 12,580 12,420 12,550 166,700
2023/02/08 12,520 12,630 12,490 12,590 127,700
2023/02/07 12,760 12,820 12,580 12,620 149,800
2023/02/06 12,520 12,800 12,490 12,750 157,400
2023/02/03 12,600 12,720 12,460 12,600 259,700
2023/02/02 12,490 12,640 12,380 12,500 247,300
2023/02/01 12,150 12,380 12,150 12,360 188,400
2023/01/31 12,060 12,210 12,040 12,210 232,800
2023/01/30 12,180 12,230 12,040 12,080 170,500
2023/01/27 12,130 12,260 12,130 12,180 158,600
2023/01/26 12,270 12,270 12,140 12,160 123,100
2023/01/25 12,220 12,310 12,150 12,230 200,900
2023/01/24 12,350 12,350 12,090 12,160 374,600
2023/01/23 12,450 12,680 12,430 12,600 196,000
2023/01/20 12,340 12,510 12,330 12,430 207,800
2023/01/19 12,140 12,400 12,110 12,340 187,400
2023/01/18 12,070 12,270 12,060 12,080 131,500
2023/01/17 12,090 12,180 12,010 12,080 82,800
2023/01/16 12,060 12,150 12,000 12,000 118,800
2023/01/13 12,290 12,310 12,160 12,170 171,900
2023/01/12 12,480 12,490 12,250 12,340 149,200
2023/01/11 12,610 12,660 12,380 12,490 185,400
2023/01/10 12,700 12,850 12,630 12,670 92,400
2023/01/06 12,880 12,950 12,770 12,790 111,500
2023/01/05 12,920 13,020 12,870 12,970 160,700
2023/01/04 13,110 13,160 12,940 12,960 120,500

このページの先頭へ