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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |