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 |
|---|---|---|---|---|---|
| 2026/06/19 | 3,258 | 3,279 | 3,229 | 3,254 | 912,000 |
| 2026/06/18 | 3,285 | 3,299 | 3,230 | 3,282 | 443,500 |
| 2026/06/17 | 3,344 | 3,378 | 3,309 | 3,313 | 470,100 |
| 2026/06/16 | 3,300 | 3,311 | 3,260 | 3,311 | 667,500 |
| 2026/06/15 | 3,364 | 3,370 | 3,307 | 3,320 | 634,100 |
| 2026/06/12 | 3,336 | 3,369 | 3,324 | 3,359 | 688,100 |
| 2026/06/11 | 3,405 | 3,430 | 3,345 | 3,352 | 718,700 |
| 2026/06/10 | 3,350 | 3,389 | 3,336 | 3,387 | 1,040,900 |
| 2026/06/09 | 3,303 | 3,336 | 3,279 | 3,307 | 603,000 |
| 2026/06/08 | 3,277 | 3,326 | 3,262 | 3,296 | 690,800 |
| 2026/06/05 | 3,278 | 3,296 | 3,217 | 3,223 | 593,600 |
| 2026/06/04 | 3,291 | 3,296 | 3,229 | 3,258 | 603,300 |
| 2026/06/03 | 3,213 | 3,309 | 3,200 | 3,298 | 726,400 |
| 2026/06/02 | 3,160 | 3,249 | 3,139 | 3,235 | 847,100 |
| 2026/06/01 | 3,240 | 3,265 | 3,167 | 3,199 | 853,700 |
| 2026/05/29 | 3,306 | 3,322 | 3,267 | 3,292 | 1,172,300 |
| 2026/05/28 | 3,250 | 3,287 | 3,225 | 3,261 | 743,800 |
| 2026/05/27 | 3,200 | 3,230 | 3,183 | 3,215 | 635,100 |
| 2026/05/26 | 3,165 | 3,240 | 3,155 | 3,206 | 1,179,700 |
| 2026/05/25 | 3,210 | 3,210 | 3,152 | 3,170 | 816,100 |
| 2026/05/22 | 3,188 | 3,218 | 3,166 | 3,212 | 530,200 |
| 2026/05/21 | 3,250 | 3,252 | 3,203 | 3,204 | 646,900 |
| 2026/05/20 | 3,260 | 3,286 | 3,211 | 3,250 | 852,500 |
| 2026/05/19 | 3,250 | 3,260 | 3,202 | 3,256 | 968,400 |
| 2026/05/18 | 3,210 | 3,232 | 3,187 | 3,210 | 869,900 |
| 2026/05/15 | 3,200 | 3,226 | 3,176 | 3,212 | 1,203,500 |
| 2026/05/14 | 3,157 | 3,194 | 3,125 | 3,181 | 1,293,200 |
| 2026/05/13 | 3,128 | 3,176 | 3,127 | 3,135 | 1,302,200 |
| 2026/05/12 | 3,147 | 3,164 | 3,116 | 3,126 | 761,300 |
| 2026/05/11 | 3,180 | 3,229 | 3,176 | 3,186 | 831,400 |
| 2026/05/08 | 3,170 | 3,196 | 3,140 | 3,181 | 841,900 |
| 2026/05/07 | 3,221 | 3,270 | 3,171 | 3,171 | 1,194,100 |
| 2026/05/01 | 3,251 | 3,284 | 3,226 | 3,257 | 514,700 |
| 2026/04/30 | 3,307 | 3,307 | 3,232 | 3,274 | 704,800 |
| 2026/04/28 | 3,350 | 3,365 | 3,299 | 3,332 | 666,500 |
| 2026/04/27 | 3,330 | 3,351 | 3,306 | 3,307 | 598,600 |
| 2026/04/24 | 3,320 | 3,347 | 3,300 | 3,315 | 528,600 |
| 2026/04/23 | 3,324 | 3,335 | 3,290 | 3,297 | 429,100 |
| 2026/04/22 | 3,385 | 3,397 | 3,331 | 3,348 | 481,400 |
| 2026/04/21 | 3,429 | 3,448 | 3,382 | 3,392 | 547,500 |
| 2026/04/20 | 3,400 | 3,441 | 3,391 | 3,431 | 648,200 |
| 2026/04/17 | 3,391 | 3,393 | 3,350 | 3,366 | 800,300 |
| 2026/04/16 | 3,362 | 3,387 | 3,338 | 3,375 | 478,500 |
| 2026/04/15 | 3,340 | 3,352 | 3,317 | 3,326 | 536,400 |
| 2026/04/14 | 3,320 | 3,348 | 3,294 | 3,339 | 607,200 |
| 2026/04/13 | 3,322 | 3,350 | 3,292 | 3,341 | 764,200 |
| 2026/04/10 | 3,392 | 3,434 | 3,367 | 3,392 | 827,300 |
| 2026/04/09 | 3,377 | 3,435 | 3,370 | 3,408 | 959,900 |
| 2026/04/08 | 3,333 | 3,386 | 3,315 | 3,377 | 975,100 |
| 2026/04/07 | 3,299 | 3,324 | 3,280 | 3,303 | 601,400 |
| 2026/04/06 | 3,308 | 3,320 | 3,279 | 3,279 | 545,200 |
| 2026/04/03 | 3,253 | 3,302 | 3,250 | 3,296 | 961,500 |
| 2026/03/27 | 3,353 | 3,365 | 3,315 | 3,315 | 914,500 |
| 2026/03/26 | 3,412 | 3,438 | 3,315 | 3,337 | 936,000 |
| 2026/03/25 | 3,455 | 3,486 | 3,427 | 3,427 | 585,800 |
| 2026/03/24 | 3,433 | 3,455 | 3,415 | 3,433 | 589,000 |
| 2026/03/23 | 3,350 | 3,441 | 3,349 | 3,415 | 891,300 |
| 2026/03/19 | 3,431 | 3,455 | 3,370 | 3,375 | 1,455,300 |
| 2026/03/18 | 3,487 | 3,536 | 3,468 | 3,498 | 940,000 |
| 2026/03/17 | 3,464 | 3,517 | 3,453 | 3,512 | 732,000 |
| 2026/03/16 | 3,551 | 3,563 | 3,470 | 3,481 | 952,700 |
| 2026/03/13 | 3,342 | 3,546 | 3,341 | 3,520 | 1,949,400 |
| 2026/03/12 | 3,350 | 3,361 | 3,300 | 3,336 | 752,600 |
| 2026/03/11 | 3,489 | 3,490 | 3,369 | 3,369 | 915,800 |
| 2026/03/10 | 3,352 | 3,418 | 3,341 | 3,349 | 823,100 |
| 2026/03/09 | 3,319 | 3,394 | 3,311 | 3,394 | 1,295,100 |
| 2026/03/06 | 3,387 | 3,505 | 3,370 | 3,500 | 821,600 |
| 2026/03/05 | 3,476 | 3,478 | 3,402 | 3,414 | 890,200 |
| 2026/03/04 | 3,361 | 3,441 | 3,335 | 3,433 | 907,400 |
| 2026/03/03 | 3,400 | 3,433 | 3,371 | 3,401 | 1,008,900 |
| 2026/03/02 | 3,526 | 3,577 | 3,508 | 3,508 | 677,900 |
| 2026/02/27 | 3,574 | 3,626 | 3,547 | 3,596 | 1,076,300 |
| 2026/02/26 | 3,562 | 3,591 | 3,550 | 3,560 | 645,600 |
| 2026/02/25 | 3,536 | 3,600 | 3,505 | 3,581 | 1,121,700 |
| 2026/02/24 | 3,492 | 3,565 | 3,443 | 3,531 | 1,008,400 |
| 2026/02/20 | 3,564 | 3,582 | 3,415 | 3,537 | 1,595,700 |
| 2026/02/19 | 3,676 | 3,701 | 3,601 | 3,628 | 1,456,400 |
| 2026/02/19 | 1 -> 3.00 分割 | ||||
| 2026/02/18 | 11,130 | 11,315 | 11,050 | 11,140 | 844,900 |
| 2026/02/17 | 11,050 | 11,080 | 10,980 | 11,040 | 332,100 |
| 2026/02/16 | 11,130 | 11,145 | 10,990 | 11,030 | 305,700 |
| 2026/02/13 | 11,200 | 11,205 | 10,935 | 11,050 | 244,400 |
| 2026/02/12 | 10,960 | 11,150 | 10,910 | 11,080 | 288,500 |
| 2026/02/10 | 10,840 | 11,015 | 10,820 | 10,975 | 166,900 |
| 2026/02/09 | 10,730 | 10,840 | 10,680 | 10,820 | 308,600 |
| 2026/02/06 | 10,770 | 10,820 | 10,625 | 10,715 | 264,000 |
| 2026/02/05 | 10,540 | 10,795 | 10,515 | 10,765 | 310,100 |
| 2026/02/04 | 10,350 | 10,450 | 10,350 | 10,420 | 245,900 |
| 2026/02/03 | 10,425 | 10,485 | 10,380 | 10,425 | 248,700 |
| 2026/02/02 | 10,475 | 10,525 | 10,410 | 10,490 | 218,100 |
| 2026/01/30 | 10,220 | 10,380 | 10,185 | 10,375 | 243,400 |
| 2026/01/29 | 10,365 | 10,410 | 10,075 | 10,130 | 489,000 |
| 2026/01/28 | 10,540 | 10,565 | 10,405 | 10,435 | 269,100 |
| 2026/01/27 | 10,650 | 10,680 | 10,375 | 10,520 | 604,400 |
| 2026/01/26 | 10,800 | 10,900 | 10,500 | 10,620 | 300,300 |
| 2026/01/23 | 10,725 | 10,805 | 10,705 | 10,760 | 161,700 |
| 2026/01/22 | 10,760 | 10,815 | 10,680 | 10,730 | 186,500 |
| 2026/01/21 | 10,715 | 10,775 | 10,655 | 10,695 | 229,500 |
| 2026/01/20 | 10,600 | 10,895 | 10,555 | 10,815 | 322,300 |
| 2026/01/19 | 10,435 | 10,610 | 10,430 | 10,545 | 228,900 |
| 2026/01/16 | 10,485 | 10,500 | 10,330 | 10,460 | 238,700 |
| 2026/01/15 | 10,515 | 10,580 | 10,430 | 10,480 | 198,900 |
| 2026/01/14 | 10,480 | 10,590 | 10,440 | 10,445 | 274,500 |
| 2026/01/13 | 10,625 | 10,640 | 10,435 | 10,540 | 252,900 |
| 2026/01/09 | 10,380 | 10,630 | 10,365 | 10,585 | 388,200 |
| 2026/01/08 | 10,205 | 10,280 | 10,110 | 10,280 | 281,700 |
| 2026/01/07 | 10,160 | 10,265 | 10,120 | 10,255 | 248,500 |
| 2026/01/06 | 10,120 | 10,230 | 10,095 | 10,220 | 363,100 |
| 2026/01/05 | 10,290 | 10,290 | 10,080 | 10,080 | 369,500 |