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 |
|---|---|---|---|---|---|
| 2024/12/30 | 9,009 | 9,024 | 8,778 | 8,814 | 224,700 |
| 2024/12/27 | 8,950 | 9,025 | 8,907 | 9,013 | 159,700 |
| 2024/12/26 | 8,805 | 8,937 | 8,777 | 8,937 | 213,400 |
| 2024/12/25 | 8,915 | 8,945 | 8,804 | 8,896 | 268,700 |
| 2024/12/24 | 8,710 | 9,070 | 8,682 | 8,945 | 1,008,400 |
| 2024/12/23 | 8,650 | 8,678 | 8,601 | 8,621 | 372,000 |
| 2024/12/20 | 8,570 | 8,576 | 8,474 | 8,561 | 229,800 |
| 2024/12/19 | 8,415 | 8,500 | 8,401 | 8,485 | 166,000 |
| 2024/12/18 | 8,510 | 8,530 | 8,412 | 8,530 | 209,300 |
| 2024/12/17 | 8,379 | 8,453 | 8,353 | 8,437 | 132,900 |
| 2024/12/16 | 8,447 | 8,517 | 8,379 | 8,404 | 131,800 |
| 2024/12/13 | 8,506 | 8,548 | 8,385 | 8,430 | 213,900 |
| 2024/12/12 | 8,710 | 8,714 | 8,562 | 8,588 | 164,500 |
| 2024/12/11 | 8,688 | 8,725 | 8,494 | 8,614 | 154,300 |
| 2024/12/10 | 8,713 | 8,713 | 8,454 | 8,538 | 224,300 |
| 2024/12/09 | 8,761 | 8,799 | 8,626 | 8,689 | 222,500 |
| 2024/12/06 | 8,680 | 8,794 | 8,676 | 8,761 | 306,600 |
| 2024/12/05 | 8,650 | 8,685 | 8,603 | 8,671 | 243,400 |
| 2024/12/04 | 8,528 | 8,661 | 8,492 | 8,607 | 234,900 |
| 2024/12/03 | 8,524 | 8,626 | 8,515 | 8,568 | 245,200 |
| 2024/12/02 | 8,485 | 8,567 | 8,393 | 8,519 | 246,400 |
| 2024/11/29 | 8,450 | 8,548 | 8,383 | 8,486 | 265,900 |
| 2024/11/28 | 8,325 | 8,442 | 8,324 | 8,380 | 283,600 |
| 2024/11/27 | 8,400 | 8,415 | 8,194 | 8,240 | 226,600 |
| 2024/11/26 | 8,069 | 8,335 | 8,066 | 8,308 | 558,100 |
| 2024/11/25 | 8,038 | 8,168 | 8,003 | 8,030 | 271,000 |
| 2024/11/22 | 7,696 | 7,995 | 7,670 | 7,969 | 338,600 |
| 2024/11/21 | 7,968 | 8,043 | 7,653 | 7,661 | 324,100 |
| 2024/11/20 | 8,156 | 8,200 | 8,001 | 8,009 | 164,500 |
| 2024/11/19 | 8,142 | 8,160 | 8,056 | 8,107 | 122,600 |
| 2024/11/18 | 8,033 | 8,181 | 8,000 | 8,075 | 190,300 |
| 2024/11/15 | 8,120 | 8,150 | 8,020 | 8,020 | 272,700 |
| 2024/11/14 | 8,100 | 8,100 | 7,981 | 8,026 | 281,900 |
| 2024/11/13 | 7,930 | 8,116 | 7,909 | 8,001 | 253,000 |
| 2024/11/12 | 7,891 | 7,946 | 7,860 | 7,906 | 183,400 |
| 2024/11/11 | 7,742 | 7,866 | 7,740 | 7,822 | 145,900 |
| 2024/11/08 | 7,787 | 7,830 | 7,740 | 7,787 | 243,100 |
| 2024/11/07 | 7,731 | 7,805 | 7,681 | 7,787 | 236,800 |
| 2024/11/06 | 7,868 | 7,915 | 7,794 | 7,830 | 154,500 |
| 2024/11/05 | 7,871 | 7,899 | 7,775 | 7,794 | 184,700 |
| 2024/11/01 | 7,822 | 8,016 | 7,794 | 7,870 | 200,800 |
| 2024/10/31 | 7,872 | 7,916 | 7,829 | 7,885 | 206,100 |
| 2024/10/30 | 7,863 | 7,863 | 7,771 | 7,791 | 267,800 |
| 2024/10/29 | 7,774 | 7,880 | 7,708 | 7,863 | 190,600 |
| 2024/10/28 | 7,798 | 7,887 | 7,768 | 7,772 | 154,800 |
| 2024/10/25 | 7,808 | 7,820 | 7,740 | 7,785 | 234,000 |
| 2024/10/24 | 7,779 | 7,840 | 7,701 | 7,808 | 304,700 |
| 2024/10/23 | 8,050 | 8,060 | 7,844 | 7,849 | 311,100 |
| 2024/10/22 | 8,155 | 8,183 | 8,076 | 8,076 | 385,600 |
| 2024/10/21 | 8,373 | 8,399 | 8,281 | 8,325 | 183,100 |
| 2024/10/18 | 8,427 | 8,479 | 8,316 | 8,339 | 202,900 |
| 2024/10/17 | 8,520 | 8,525 | 8,324 | 8,364 | 246,500 |
| 2024/10/16 | 8,500 | 8,566 | 8,456 | 8,472 | 155,800 |
| 2024/10/15 | 8,570 | 8,598 | 8,466 | 8,478 | 202,800 |
| 2024/10/11 | 8,472 | 8,561 | 8,420 | 8,498 | 295,300 |
| 2024/10/10 | 8,510 | 8,560 | 8,427 | 8,560 | 285,800 |
| 2024/10/09 | 8,353 | 8,545 | 8,349 | 8,545 | 340,100 |
| 2024/10/08 | 8,250 | 8,309 | 8,200 | 8,296 | 243,200 |
| 2024/10/07 | 8,306 | 8,360 | 8,193 | 8,313 | 257,300 |
| 2024/10/04 | 8,263 | 8,378 | 8,253 | 8,340 | 331,200 |
| 2024/10/03 | 8,269 | 8,323 | 8,182 | 8,273 | 364,700 |
| 2024/10/02 | 8,228 | 8,282 | 8,035 | 8,139 | 530,400 |
| 2024/10/01 | 8,124 | 8,315 | 8,043 | 8,311 | 943,300 |
| 2024/09/30 | 7,803 | 7,934 | 7,777 | 7,824 | 376,500 |
| 2024/09/27 | 7,861 | 7,938 | 7,849 | 7,886 | 268,400 |
| 2024/09/26 | 7,740 | 7,915 | 7,704 | 7,904 | 313,700 |
| 2024/09/25 | 7,732 | 7,744 | 7,620 | 7,670 | 329,700 |
| 2024/09/24 | 7,829 | 7,871 | 7,736 | 7,778 | 266,800 |
| 2024/09/20 | 7,895 | 7,915 | 7,728 | 7,790 | 381,400 |
| 2024/09/19 | 7,990 | 7,998 | 7,874 | 7,890 | 212,600 |
| 2024/09/18 | 7,925 | 7,961 | 7,892 | 7,941 | 152,600 |
| 2024/09/17 | 7,899 | 7,949 | 7,858 | 7,939 | 209,100 |
| 2024/09/13 | 7,880 | 7,949 | 7,860 | 7,888 | 227,600 |
| 2024/09/12 | 7,880 | 7,955 | 7,816 | 7,912 | 160,100 |
| 2024/09/11 | 7,972 | 7,978 | 7,724 | 7,758 | 279,600 |
| 2024/09/10 | 7,874 | 8,000 | 7,826 | 7,955 | 281,600 |
| 2024/09/09 | 7,681 | 7,821 | 7,643 | 7,784 | 165,900 |
| 2024/09/06 | 7,898 | 7,947 | 7,739 | 7,758 | 193,700 |
| 2024/09/05 | 7,724 | 7,885 | 7,717 | 7,820 | 225,500 |
| 2024/09/04 | 7,775 | 7,859 | 7,722 | 7,765 | 234,400 |
| 2024/09/03 | 7,774 | 7,834 | 7,763 | 7,828 | 158,400 |
| 2024/09/02 | 7,711 | 7,740 | 7,653 | 7,693 | 181,400 |
| 2024/08/30 | 7,783 | 7,829 | 7,751 | 7,780 | 178,800 |
| 2024/08/29 | 7,850 | 7,909 | 7,785 | 7,829 | 202,300 |
| 2024/08/28 | 7,981 | 7,981 | 7,854 | 7,922 | 227,900 |
| 2024/08/27 | 7,990 | 8,050 | 7,952 | 7,981 | 361,400 |
| 2024/08/26 | 7,780 | 7,969 | 7,780 | 7,933 | 638,700 |
| 2024/08/23 | 7,643 | 7,699 | 7,610 | 7,672 | 128,800 |
| 2024/08/22 | 7,685 | 7,730 | 7,638 | 7,701 | 199,900 |
| 2024/08/21 | 7,504 | 7,643 | 7,504 | 7,600 | 186,900 |
| 2024/08/20 | 7,380 | 7,674 | 7,376 | 7,654 | 440,100 |
| 2024/08/19 | 7,361 | 7,490 | 7,293 | 7,380 | 256,200 |
| 2024/08/16 | 7,416 | 7,449 | 7,322 | 7,417 | 604,000 |
| 2024/08/15 | 7,200 | 7,335 | 7,199 | 7,266 | 298,000 |
| 2024/08/14 | 7,080 | 7,166 | 7,020 | 7,148 | 187,000 |
| 2024/08/13 | 7,041 | 7,077 | 6,950 | 7,070 | 260,800 |
| 2024/08/09 | 7,180 | 7,180 | 6,978 | 7,037 | 272,300 |
| 2024/08/08 | 6,977 | 7,143 | 6,957 | 7,031 | 347,500 |
| 2024/08/07 | 6,980 | 7,187 | 6,977 | 7,012 | 360,400 |
| 2024/08/06 | 6,853 | 7,137 | 6,815 | 7,060 | 456,500 |
| 2024/08/05 | 6,896 | 6,939 | 6,400 | 6,567 | 830,600 |
| 2024/08/02 | 7,200 | 7,269 | 7,118 | 7,153 | 441,300 |
| 2024/08/01 | 7,283 | 7,314 | 7,201 | 7,303 | 299,400 |
| 2024/07/31 | 7,118 | 7,368 | 7,106 | 7,344 | 386,800 |
| 2024/07/30 | 7,158 | 7,158 | 7,060 | 7,121 | 290,800 |
| 2024/07/29 | 7,116 | 7,179 | 7,065 | 7,167 | 224,700 |
| 2024/07/26 | 7,090 | 7,112 | 7,032 | 7,046 | 258,200 |
| 2024/07/25 | 7,071 | 7,167 | 7,051 | 7,087 | 439,100 |
| 2024/07/24 | 7,300 | 7,305 | 7,073 | 7,088 | 405,100 |
| 2024/07/23 | 7,247 | 7,287 | 7,237 | 7,287 | 143,000 |
| 2024/07/22 | 7,271 | 7,316 | 7,195 | 7,220 | 195,900 |
| 2024/07/19 | 7,228 | 7,240 | 7,161 | 7,230 | 226,700 |
| 2024/07/18 | 7,145 | 7,276 | 7,137 | 7,248 | 416,600 |
| 2024/07/17 | 7,098 | 7,163 | 7,081 | 7,144 | 358,100 |
| 2024/07/16 | 7,222 | 7,222 | 7,051 | 7,051 | 327,300 |
| 2024/07/12 | 7,234 | 7,277 | 7,213 | 7,241 | 314,200 |
| 2024/07/11 | 7,148 | 7,305 | 7,138 | 7,241 | 450,500 |
| 2024/07/10 | 7,142 | 7,142 | 7,028 | 7,095 | 265,200 |
| 2024/07/09 | 7,129 | 7,218 | 6,999 | 7,177 | 528,200 |
| 2024/07/08 | 7,111 | 7,157 | 7,072 | 7,129 | 277,800 |
| 2024/07/05 | 7,172 | 7,180 | 7,080 | 7,085 | 341,700 |
| 2024/07/04 | 7,177 | 7,192 | 7,137 | 7,172 | 323,700 |
| 2024/07/03 | 7,300 | 7,300 | 7,165 | 7,212 | 286,100 |
| 2024/07/02 | 7,201 | 7,300 | 7,182 | 7,270 | 375,900 |
| 2024/07/01 | 7,322 | 7,345 | 7,275 | 7,310 | 251,600 |
| 2024/06/28 | 7,363 | 7,389 | 7,286 | 7,314 | 272,600 |
| 2024/06/27 | 7,356 | 7,418 | 7,319 | 7,355 | 353,400 |
| 2024/06/26 | 7,552 | 7,566 | 7,332 | 7,356 | 475,800 |
| 2024/06/25 | 7,500 | 7,672 | 7,470 | 7,565 | 848,900 |
| 2024/06/24 | 7,398 | 7,491 | 7,341 | 7,480 | 442,800 |
| 2024/06/21 | 7,365 | 7,422 | 7,345 | 7,351 | 250,500 |
| 2024/06/20 | 7,305 | 7,380 | 7,305 | 7,371 | 129,200 |
| 2024/06/19 | 7,355 | 7,425 | 7,307 | 7,356 | 163,700 |
| 2024/06/18 | 7,233 | 7,335 | 7,182 | 7,318 | 211,200 |
| 2024/06/17 | 7,300 | 7,302 | 7,154 | 7,167 | 196,800 |
| 2024/06/14 | 7,294 | 7,361 | 7,294 | 7,338 | 271,500 |
| 2024/06/13 | 7,344 | 7,391 | 7,308 | 7,309 | 221,900 |
| 2024/06/12 | 7,405 | 7,409 | 7,300 | 7,300 | 220,200 |
| 2024/06/11 | 7,454 | 7,486 | 7,410 | 7,417 | 164,000 |
| 2024/06/10 | 7,415 | 7,480 | 7,360 | 7,472 | 177,800 |
| 2024/06/07 | 7,358 | 7,416 | 7,339 | 7,415 | 161,700 |
| 2024/06/06 | 7,432 | 7,437 | 7,323 | 7,323 | 362,000 |
| 2024/06/05 | 7,487 | 7,512 | 7,392 | 7,410 | 301,200 |
| 2024/06/04 | 7,451 | 7,532 | 7,341 | 7,501 | 315,900 |
| 2024/06/03 | 7,501 | 7,594 | 7,445 | 7,541 | 572,200 |
| 2024/05/31 | 7,433 | 7,574 | 7,423 | 7,530 | 399,400 |
| 2024/05/30 | 7,326 | 7,462 | 7,294 | 7,428 | 406,500 |
| 2024/05/29 | 7,609 | 7,629 | 7,467 | 7,475 | 257,600 |
| 2024/05/28 | 7,670 | 7,690 | 7,621 | 7,641 | 121,800 |
| 2024/05/27 | 7,600 | 7,664 | 7,560 | 7,660 | 205,600 |
| 2024/05/24 | 7,600 | 7,681 | 7,529 | 7,582 | 361,500 |
| 2024/05/23 | 7,640 | 7,640 | 7,529 | 7,570 | 222,000 |
| 2024/05/22 | 7,701 | 7,701 | 7,514 | 7,555 | 319,000 |
| 2024/05/21 | 7,627 | 7,740 | 7,600 | 7,728 | 229,600 |
| 2024/05/20 | 7,584 | 7,612 | 7,487 | 7,597 | 276,000 |
| 2024/05/17 | 7,454 | 7,572 | 7,424 | 7,518 | 336,800 |
| 2024/05/16 | 7,548 | 7,578 | 7,424 | 7,493 | 252,500 |
| 2024/05/15 | 7,633 | 7,690 | 7,505 | 7,537 | 191,900 |
| 2024/05/14 | 7,600 | 7,645 | 7,501 | 7,633 | 368,100 |
| 2024/05/13 | 7,650 | 7,672 | 7,522 | 7,541 | 298,700 |
| 2024/05/10 | 7,698 | 7,733 | 7,679 | 7,712 | 182,000 |
| 2024/05/09 | 7,600 | 7,703 | 7,600 | 7,681 | 175,800 |
| 2024/05/08 | 7,777 | 7,777 | 7,674 | 7,674 | 148,800 |
| 2024/05/07 | 7,756 | 7,788 | 7,700 | 7,766 | 194,400 |
| 2024/05/02 | 7,775 | 7,798 | 7,695 | 7,742 | 178,600 |
| 2024/05/01 | 7,737 | 7,774 | 7,675 | 7,714 | 238,100 |
| 2024/04/30 | 7,779 | 7,849 | 7,738 | 7,801 | 374,400 |
| 2024/04/26 | 7,598 | 7,779 | 7,582 | 7,779 | 479,100 |
| 2024/04/25 | 7,599 | 7,681 | 7,573 | 7,584 | 439,400 |
| 2024/04/24 | 7,670 | 7,734 | 7,586 | 7,702 | 608,800 |
| 2024/04/23 | 7,451 | 7,663 | 7,451 | 7,647 | 655,300 |
| 2024/04/22 | 7,341 | 7,461 | 7,308 | 7,429 | 304,500 |
| 2024/04/19 | 7,370 | 7,413 | 7,254 | 7,285 | 285,300 |
| 2024/04/18 | 7,241 | 7,374 | 7,241 | 7,347 | 228,600 |
| 2024/04/17 | 7,350 | 7,357 | 7,138 | 7,238 | 680,000 |
| 2024/04/16 | 7,387 | 7,391 | 7,295 | 7,339 | 536,300 |
| 2024/04/15 | 7,450 | 7,480 | 7,410 | 7,441 | 291,100 |
| 2024/04/12 | 7,430 | 7,490 | 7,419 | 7,460 | 393,200 |
| 2024/04/11 | 7,440 | 7,576 | 7,405 | 7,514 | 496,100 |
| 2024/04/10 | 7,590 | 7,649 | 7,521 | 7,554 | 584,100 |
| 2024/04/09 | 7,780 | 7,851 | 7,582 | 7,601 | 757,200 |
| 2024/04/08 | 7,655 | 7,721 | 7,560 | 7,721 | 689,600 |
| 2024/04/05 | 7,609 | 7,723 | 7,550 | 7,697 | 888,700 |
| 2024/04/04 | 7,750 | 7,814 | 7,682 | 7,725 | 976,300 |
| 2024/04/03 | 7,954 | 7,967 | 7,721 | 7,741 | 1,827,500 |
| 2024/04/02 | 7,850 | 7,998 | 7,720 | 7,978 | 2,761,200 |
| 2024/04/01 | 8,777 | 8,800 | 8,458 | 8,600 | 595,700 |
| 2024/03/29 | 8,618 | 8,719 | 8,587 | 8,665 | 286,000 |
| 2024/03/28 | 8,650 | 8,673 | 8,563 | 8,618 | 301,400 |
| 2024/03/27 | 8,676 | 8,776 | 8,615 | 8,697 | 463,900 |
| 2024/03/26 | 8,941 | 8,944 | 8,615 | 8,656 | 465,400 |
| 2024/03/25 | 8,933 | 9,053 | 8,915 | 8,915 | 222,100 |
| 2024/03/22 | 9,043 | 9,070 | 8,950 | 9,057 | 226,200 |
| 2024/03/21 | 9,126 | 9,235 | 9,071 | 9,087 | 277,600 |
| 2024/03/19 | 8,965 | 9,164 | 8,940 | 9,089 | 458,500 |
| 2024/03/18 | 8,782 | 8,999 | 8,763 | 8,963 | 657,600 |
| 2024/03/15 | 8,720 | 8,737 | 8,589 | 8,632 | 227,300 |
| 2024/03/14 | 8,603 | 8,747 | 8,518 | 8,670 | 401,000 |
| 2024/03/13 | 8,565 | 8,625 | 8,388 | 8,530 | 257,900 |
| 2024/03/12 | 8,477 | 8,597 | 8,419 | 8,581 | 316,600 |
| 2024/03/11 | 8,535 | 8,621 | 8,340 | 8,468 | 320,600 |
| 2024/03/08 | 8,361 | 8,747 | 8,315 | 8,565 | 832,700 |
| 2024/03/07 | 7,888 | 8,292 | 7,880 | 8,288 | 534,400 |
| 2024/03/06 | 7,851 | 8,037 | 7,825 | 8,005 | 534,000 |
| 2024/03/05 | 7,916 | 7,919 | 7,811 | 7,816 | 187,500 |
| 2024/03/04 | 7,975 | 7,984 | 7,848 | 7,915 | 261,500 |
| 2024/03/01 | 7,968 | 8,021 | 7,912 | 7,945 | 197,500 |
| 2024/02/29 | 7,940 | 7,980 | 7,902 | 7,971 | 394,100 |
| 2024/02/28 | 7,888 | 7,997 | 7,836 | 7,956 | 435,800 |
| 2024/02/27 | 7,969 | 7,975 | 7,814 | 7,814 | 522,800 |
| 2024/02/26 | 8,073 | 8,100 | 7,892 | 8,016 | 552,200 |
| 2024/02/22 | 8,182 | 8,280 | 8,144 | 8,223 | 260,400 |
| 2024/02/21 | 8,100 | 8,177 | 8,062 | 8,173 | 316,500 |
| 2024/02/20 | 8,483 | 8,500 | 8,157 | 8,157 | 458,000 |
| 2024/02/19 | 8,390 | 8,557 | 8,380 | 8,498 | 553,500 |
| 2024/02/19 | 1 -> 2.00 分割 | ||||
| 2024/02/16 | 16,670 | 17,175 | 16,580 | 16,920 | 906,000 |
| 2024/02/15 | 16,370 | 16,510 | 16,335 | 16,440 | 278,700 |
| 2024/02/14 | 16,260 | 16,490 | 16,145 | 16,420 | 216,600 |
| 2024/02/13 | 16,175 | 16,275 | 16,055 | 16,260 | 206,700 |
| 2024/02/09 | 16,010 | 16,385 | 15,990 | 16,150 | 159,700 |
| 2024/02/08 | 16,080 | 16,135 | 15,870 | 16,055 | 197,000 |
| 2024/02/07 | 16,355 | 16,355 | 16,100 | 16,125 | 183,500 |
| 2024/02/06 | 16,545 | 16,570 | 16,355 | 16,380 | 176,900 |
| 2024/02/05 | 16,250 | 16,565 | 16,235 | 16,545 | 177,600 |
| 2024/02/02 | 16,300 | 16,335 | 16,145 | 16,225 | 135,500 |
| 2024/02/01 | 16,180 | 16,295 | 16,130 | 16,270 | 105,300 |
| 2024/01/31 | 16,210 | 16,260 | 16,140 | 16,210 | 129,400 |
| 2024/01/30 | 16,425 | 16,440 | 16,235 | 16,235 | 136,100 |
| 2024/01/29 | 16,500 | 16,540 | 16,355 | 16,395 | 102,800 |
| 2024/01/26 | 16,625 | 16,645 | 16,320 | 16,325 | 113,700 |
| 2024/01/25 | 16,695 | 16,730 | 16,590 | 16,700 | 112,000 |
| 2024/01/24 | 16,575 | 16,775 | 16,500 | 16,735 | 171,700 |
| 2024/01/23 | 16,700 | 16,730 | 16,555 | 16,615 | 110,200 |
| 2024/01/22 | 16,320 | 16,655 | 16,290 | 16,635 | 115,600 |
| 2024/01/19 | 16,535 | 16,615 | 16,410 | 16,520 | 129,800 |
| 2024/01/18 | 16,600 | 16,745 | 16,455 | 16,535 | 101,300 |
| 2024/01/17 | 16,615 | 16,745 | 16,560 | 16,560 | 100,200 |
| 2024/01/16 | 16,850 | 16,850 | 16,510 | 16,550 | 76,100 |
| 2024/01/15 | 16,855 | 16,965 | 16,770 | 16,860 | 127,900 |
| 2024/01/12 | 16,360 | 16,725 | 16,340 | 16,715 | 167,500 |
| 2024/01/11 | 16,445 | 16,575 | 16,305 | 16,360 | 196,500 |
| 2024/01/10 | 16,180 | 16,515 | 16,150 | 16,485 | 172,900 |
| 2024/01/09 | 15,695 | 16,060 | 15,625 | 16,060 | 192,900 |
| 2024/01/05 | 16,060 | 16,060 | 15,605 | 15,605 | 221,300 |
| 2024/01/04 | 15,600 | 16,240 | 15,490 | 16,160 | 193,900 |