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
2020/12/30 10,650 10,930 10,550 10,840 322,500
2020/12/29 10,380 10,510 10,110 10,440 386,300
2020/12/28 10,530 10,540 10,210 10,340 196,900
2020/12/25 10,430 10,550 10,420 10,430 64,100
2020/12/24 10,410 10,500 10,340 10,460 76,600
2020/12/23 10,500 10,520 10,380 10,460 58,900
2020/12/22 10,580 10,590 10,350 10,410 94,800
2020/12/21 10,580 10,650 10,500 10,590 98,300
2020/12/18 10,580 10,620 10,490 10,570 166,300
2020/12/17 10,750 10,750 10,510 10,550 133,700
2020/12/16 10,750 10,780 10,610 10,650 167,400
2020/12/15 10,510 10,610 10,390 10,450 156,300
2020/12/14 10,430 10,480 10,380 10,450 90,200
2020/12/11 10,260 10,430 10,230 10,430 136,800
2020/12/10 10,350 10,390 10,080 10,160 140,800
2020/12/09 9,970 10,310 9,970 10,300 241,400
2020/12/08 10,040 10,150 9,930 9,950 134,000
2020/12/07 10,250 10,250 10,040 10,060 159,300
2020/12/04 10,490 10,510 10,270 10,290 97,400
2020/12/03 10,390 10,520 10,310 10,450 236,200
2020/12/02 10,730 10,740 10,310 10,390 274,100
2020/12/01 10,870 10,890 10,680 10,710 207,000
2020/11/30 10,870 10,870 10,530 10,800 390,900
2020/11/27 10,870 10,970 10,810 10,940 374,500
2020/11/26 10,900 11,020 10,860 10,900 104,800
2020/11/25 11,280 11,320 10,930 10,930 180,000
2020/11/24 11,150 11,280 11,100 11,210 221,900
2020/11/20 11,350 11,350 11,050 11,060 165,800
2020/11/19 11,340 11,350 11,110 11,270 176,900
2020/11/18 11,180 11,220 11,050 11,170 135,900
2020/11/17 11,270 11,270 11,080 11,200 138,900
2020/11/16 11,380 11,400 11,200 11,320 127,600
2020/11/13 11,220 11,460 11,200 11,390 140,000
2020/11/12 11,340 11,390 11,220 11,280 159,300
2020/11/11 10,920 11,250 10,800 11,230 262,400
2020/11/10 11,300 11,300 10,730 10,820 374,100
2020/11/09 11,420 11,430 11,290 11,380 136,300
2020/11/06 11,340 11,360 11,170 11,310 116,100
2020/11/05 11,360 11,370 11,100 11,190 191,200
2020/11/04 11,250 11,340 11,190 11,330 150,300
2020/11/02 11,070 11,170 11,010 11,170 185,100
2020/10/30 11,470 11,490 11,120 11,120 258,400
2020/10/29 11,400 11,590 11,370 11,500 172,000
2020/10/28 11,310 11,620 11,290 11,620 148,100
2020/10/27 11,240 11,330 11,130 11,290 178,100
2020/10/26 11,210 11,460 11,080 11,200 273,100
2020/10/23 10,960 11,220 10,910 11,210 190,700
2020/10/22 10,850 11,130 10,820 11,070 227,700
2020/10/21 10,990 11,060 10,860 10,890 123,500
2020/10/20 10,790 10,990 10,760 10,910 146,700
2020/10/19 10,830 11,010 10,750 10,860 226,800
2020/10/16 10,630 10,800 10,570 10,750 147,000
2020/10/15 10,490 10,630 10,430 10,600 122,300
2020/10/14 10,450 10,650 10,400 10,620 126,200
2020/10/13 10,630 10,710 10,420 10,470 140,900
2020/10/12 10,480 10,720 10,480 10,710 112,900
2020/10/09 10,540 10,610 10,490 10,530 150,600
2020/10/08 10,500 10,540 10,330 10,460 219,500
2020/10/07 10,540 10,610 10,460 10,590 187,500
2020/10/06 10,600 10,670 10,420 10,540 172,200
2020/10/05 10,310 10,560 10,190 10,520 309,400
2020/10/02 10,180 10,320 10,010 10,150 374,700
2020/09/30 10,240 10,490 10,190 10,230 394,400
2020/09/29 10,480 10,790 10,320 10,400 616,400
2020/09/28 9,490 9,600 9,440 9,580 228,900
2020/09/25 9,510 9,630 9,470 9,610 270,600
2020/09/24 9,150 9,530 9,150 9,420 452,300
2020/09/23 8,940 9,070 8,840 8,950 258,500
2020/09/18 8,700 8,890 8,670 8,800 177,800
2020/09/17 8,670 8,730 8,650 8,690 94,500
2020/09/16 8,630 8,780 8,600 8,750 99,000
2020/09/15 8,780 8,780 8,600 8,600 94,500
2020/09/14 8,780 8,850 8,760 8,790 128,000
2020/09/11 8,610 8,750 8,550 8,710 149,600
2020/09/10 8,470 8,560 8,380 8,530 103,200
2020/09/09 8,470 8,530 8,410 8,480 96,500
2020/09/08 8,550 8,590 8,480 8,590 78,200
2020/09/07 8,750 8,750 8,530 8,550 91,900
2020/09/04 8,730 8,790 8,680 8,710 103,700
2020/09/03 8,700 8,830 8,680 8,790 123,800
2020/09/02 8,750 8,750 8,580 8,600 194,400
2020/09/01 8,800 8,810 8,650 8,750 102,400
2020/08/31 8,910 8,960 8,750 8,750 150,400
2020/08/28 8,890 9,040 8,790 8,860 226,700
2020/08/27 8,770 8,860 8,700 8,860 162,900
2020/08/26 8,700 8,850 8,650 8,800 259,700
2020/08/25 8,370 8,720 8,250 8,640 402,200
2020/08/24 8,410 8,560 8,410 8,520 163,900
2020/08/21 8,170 8,440 8,160 8,410 230,400
2020/08/20 7,930 8,180 7,910 8,120 189,500
2020/08/19 8,000 8,010 7,880 7,980 149,900
2020/08/18 7,950 8,070 7,880 8,060 268,800
2020/08/17 7,960 8,030 7,940 7,950 75,300
2020/08/14 7,830 8,060 7,760 7,980 152,000
2020/08/13 7,810 7,840 7,770 7,800 163,500
2020/08/12 7,680 7,910 7,640 7,870 148,600
2020/08/11 7,590 7,700 7,580 7,660 127,400
2020/08/07 7,500 7,550 7,460 7,530 68,900
2020/08/06 7,490 7,580 7,460 7,540 117,900
2020/08/05 7,340 7,470 7,250 7,450 165,800
2020/08/04 7,360 7,390 7,290 7,360 145,500
2020/08/03 7,320 7,420 7,250 7,340 141,200
2020/07/31 7,190 7,430 7,190 7,330 263,500
2020/07/30 7,310 7,310 7,180 7,180 140,800
2020/07/29 7,450 7,470 7,280 7,300 143,000
2020/07/28 7,700 7,700 7,430 7,450 232,500
2020/07/27 7,570 7,730 7,550 7,720 217,800
2020/07/22 7,520 7,690 7,480 7,650 228,300
2020/07/21 7,450 7,500 7,420 7,470 148,600
2020/07/20 7,320 7,410 7,220 7,400 203,700
2020/07/17 7,510 7,630 7,320 7,380 205,500
2020/07/16 7,560 7,570 7,460 7,490 133,200
2020/07/15 7,610 7,660 7,510 7,540 166,200
2020/07/14 7,480 7,680 7,430 7,620 285,200
2020/07/13 7,260 7,450 7,260 7,430 133,100
2020/07/10 7,290 7,360 7,220 7,230 173,400
2020/07/09 7,250 7,320 7,170 7,250 136,200
2020/07/08 7,300 7,440 7,190 7,190 200,600
2020/07/07 7,120 7,190 7,050 7,190 161,300
2020/07/06 7,060 7,190 7,050 7,190 96,800
2020/07/03 7,040 7,150 7,020 7,060 151,600
2020/07/02 6,950 7,060 6,890 6,940 243,300
2020/07/01 7,290 7,360 6,980 7,020 336,700
2020/06/30 7,750 7,970 7,280 7,300 553,000
2020/06/29 7,500 7,700 7,420 7,690 273,100
2020/06/26 7,650 7,680 7,540 7,580 188,300
2020/06/25 7,770 7,770 7,650 7,680 246,200
2020/06/24 7,970 8,140 7,860 7,920 493,100
2020/06/23 7,520 7,590 7,410 7,560 185,900
2020/06/22 7,450 7,510 7,400 7,450 111,500
2020/06/19 7,400 7,480 7,330 7,390 125,600
2020/06/18 7,410 7,510 7,410 7,450 101,100
2020/06/17 7,540 7,540 7,420 7,470 84,000
2020/06/16 7,480 7,530 7,420 7,480 129,100
2020/06/15 7,490 7,520 7,340 7,340 92,300
2020/06/12 7,490 7,520 7,340 7,500 121,600
2020/06/11 7,650 7,750 7,540 7,540 151,600
2020/06/10 7,700 7,770 7,630 7,730 99,700
2020/06/09 7,760 7,790 7,620 7,700 112,800
2020/06/08 7,840 7,840 7,690 7,740 133,700
2020/06/05 7,800 7,810 7,730 7,790 112,400
2020/06/04 7,800 7,900 7,690 7,750 144,800
2020/06/03 7,720 7,740 7,620 7,730 130,600
2020/06/02 7,520 7,720 7,460 7,650 124,500
2020/06/01 7,600 7,600 7,440 7,470 129,500
2020/05/29 7,450 7,590 7,420 7,580 237,900
2020/05/28 7,460 7,590 7,400 7,550 199,400
2020/05/27 7,160 7,410 7,160 7,390 202,000
2020/05/26 7,220 7,410 7,190 7,310 177,300
2020/05/25 7,000 7,150 6,980 7,130 134,400
2020/05/22 6,920 6,960 6,870 6,940 113,500
2020/05/21 6,920 7,000 6,910 6,920 95,700
2020/05/20 6,860 6,980 6,860 6,980 101,100
2020/05/19 6,930 7,000 6,860 6,870 117,400
2020/05/18 6,830 6,830 6,700 6,780 113,900
2020/05/15 6,880 6,920 6,800 6,810 97,800
2020/05/14 6,900 6,990 6,810 6,830 134,600
2020/05/13 6,840 7,030 6,790 6,960 182,200
2020/05/12 7,070 7,070 6,940 6,940 119,700
2020/05/11 6,830 7,100 6,830 7,100 137,600
2020/05/08 6,700 6,820 6,620 6,820 157,800
2020/05/07 6,770 6,790 6,570 6,640 186,600
2020/05/01 6,800 6,900 6,760 6,870 143,200
2020/04/30 6,910 6,960 6,800 6,800 199,000
2020/04/28 6,780 6,780 6,680 6,730 127,200
2020/04/27 6,830 6,830 6,620 6,770 161,300
2020/04/24 6,690 6,860 6,660 6,800 202,900
2020/04/23 6,590 6,730 6,570 6,730 185,700
2020/04/22 6,580 6,720 6,580 6,690 161,300
2020/04/21 6,560 6,720 6,560 6,650 175,000
2020/04/20 6,620 6,720 6,560 6,660 149,600
2020/04/17 6,680 6,800 6,620 6,670 248,200
2020/04/16 6,540 6,700 6,490 6,670 207,500
2020/04/15 6,600 6,720 6,540 6,640 182,100
2020/04/14 6,420 6,640 6,380 6,620 211,400
2020/04/13 6,470 6,500 6,360 6,360 99,600
2020/04/10 6,370 6,490 6,260 6,460 92,800
2020/04/09 6,490 6,500 6,230 6,380 168,500
2020/04/08 6,000 6,420 5,980 6,420 345,300
2020/04/07 6,060 6,190 5,820 5,920 260,600
2020/04/06 5,730 6,090 5,620 6,060 307,900
2020/04/03 5,770 6,000 5,760 5,930 312,300
2020/04/02 6,010 6,020 5,530 5,710 505,000
2020/04/01 6,320 6,430 6,090 6,160 383,300
2020/03/31 6,950 6,950 6,500 6,520 452,500
2020/03/30 7,100 7,250 6,870 7,170 209,600
2020/03/27 7,340 7,440 6,950 7,190 261,800
2020/03/26 7,040 7,230 6,790 7,190 270,000
2020/03/25 7,560 7,600 7,170 7,260 205,200
2020/03/24 7,170 7,410 7,100 7,410 334,600
2020/03/23 7,480 7,710 6,840 6,960 449,700
2020/03/19 7,320 7,590 7,160 7,340 373,000
2020/03/18 6,730 7,310 6,640 7,220 508,600
2020/03/17 6,400 6,810 6,320 6,780 391,300
2020/03/16 6,700 6,760 6,470 6,470 239,600
2020/03/13 6,300 6,930 6,280 6,750 465,300
2020/03/12 6,890 6,910 6,650 6,780 313,500
2020/03/11 6,880 7,080 6,820 6,990 250,200
2020/03/10 6,680 6,940 6,570 6,890 271,600
2020/03/09 6,900 6,950 6,720 6,780 174,400
2020/03/06 7,180 7,210 7,000 7,110 181,000
2020/03/05 7,160 7,320 7,130 7,300 160,000
2020/03/04 7,050 7,200 7,040 7,140 120,700
2020/03/03 7,400 7,420 7,120 7,130 270,300
2020/03/02 7,070 7,340 7,070 7,310 184,200
2020/02/28 7,230 7,290 7,150 7,210 308,400
2020/02/27 7,450 7,520 7,350 7,400 178,200
2020/02/26 7,440 7,590 7,410 7,550 217,500
2020/02/25 7,480 7,580 7,450 7,480 154,600
2020/02/21 7,780 7,920 7,750 7,770 261,200
2020/02/20 7,830 7,910 7,700 7,720 137,100
2020/02/19 7,830 7,900 7,780 7,790 216,500
2020/02/18 7,770 7,960 7,770 7,890 452,700
2020/02/17 7,880 7,880 7,760 7,770 248,000
2020/02/14 8,000 8,040 7,920 7,940 250,800
2020/02/13 8,170 8,180 8,040 8,060 164,800
2020/02/12 8,210 8,270 8,130 8,150 130,200
2020/02/10 8,190 8,270 8,190 8,230 79,700
2020/02/07 8,340 8,360 8,250 8,290 111,600
2020/02/06 8,340 8,400 8,290 8,300 133,900
2020/02/05 8,270 8,310 8,240 8,270 108,700
2020/02/04 8,180 8,260 8,180 8,250 165,400
2020/02/03 8,140 8,280 8,130 8,220 115,800
2020/01/31 8,210 8,270 8,180 8,260 225,600
2020/01/30 8,290 8,330 8,080 8,120 212,200
2020/01/29 8,110 8,390 8,110 8,340 387,200
2020/01/28 7,960 8,170 7,920 8,130 225,200
2020/01/27 7,930 8,010 7,930 7,980 159,100
2020/01/24 7,990 8,020 7,930 7,990 97,100
2020/01/23 7,950 8,020 7,930 8,000 122,800
2020/01/22 8,000 8,150 8,000 8,050 136,900
2020/01/21 8,090 8,130 8,000 8,020 111,200
2020/01/20 8,090 8,130 8,060 8,080 157,800
2020/01/17 8,170 8,200 8,120 8,140 112,300
2020/01/16 8,150 8,160 8,080 8,120 147,200
2020/01/15 8,110 8,160 8,060 8,110 176,500
2020/01/14 8,310 8,320 8,170 8,190 153,300
2020/01/10 8,330 8,350 8,280 8,300 73,600
2020/01/09 8,330 8,340 8,200 8,330 148,500
2020/01/08 8,180 8,220 8,120 8,180 143,500
2020/01/07 8,240 8,370 8,190 8,330 140,800
2020/01/06 8,220 8,260 8,130 8,180 224,600

このページの先頭へ