8227東証P貸借
業種 小売業
しまむら 株価時系列データ
PTS
7,570.1
円
(12:40)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 9,235 (24/03/21) | 6,245 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 9,235 (24/03/21) | 7,138 (24/04/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/24 | 7,600 | 7,681 | 7,529 | 7,571 | +1 | +0.0 | 240,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 7,640 | 7,640 | 7,529 | 7,570 | +15 | +0.2 | 222,000 |
| 5/22 | 7,701 | 7,701 | 7,514 | 7,555 | -173 | -2.2 | 319,000 |
| 5/21 | 7,627 | 7,740 | 7,600 | 7,728 | +131 | +1.7 | 229,600 |
| 5/20 | 7,584 | 7,612 | 7,487 | 7,597 | +79 | +1.1 | 276,000 |
| 5/17 | 7,454 | 7,572 | 7,424 | 7,518 | +25 | +0.3 | 336,800 |
| 5/16 | 7,548 | 7,578 | 7,424 | 7,493 | -44 | -0.6 | 252,500 |
| 5/15 | 7,633 | 7,690 | 7,505 | 7,537 | -96 | -1.3 | 191,900 |
| 5/14 | 7,600 | 7,645 | 7,501 | 7,633 | +92 | +1.2 | 368,100 |
| 5/13 | 7,650 | 7,672 | 7,522 | 7,541 | -171 | -2.2 | 298,700 |
| 5/10 | 7,698 | 7,733 | 7,679 | 7,712 | +31 | +0.4 | 182,000 |
| 5/9 | 7,600 | 7,703 | 7,600 | 7,681 | +7 | +0.1 | 175,800 |
| 5/8 | 7,777 | 7,777 | 7,674 | 7,674 | -92 | -1.2 | 148,800 |
| 5/7 | 7,756 | 7,788 | 7,700 | 7,766 | +24 | +0.3 | 194,400 |
| 5/2 | 7,775 | 7,798 | 7,695 | 7,742 | +28 | +0.4 | 178,600 |
| 5/1 | 7,737 | 7,774 | 7,675 | 7,714 | -87 | -1.1 | 238,100 |
| 4/30 | 7,779 | 7,849 | 7,738 | 7,801 | +22 | +0.3 | 374,400 |
| 4/26 | 7,598 | 7,779 | 7,582 | 7,779 | +195 | +2.6 | 479,100 |
| 4/25 | 7,599 | 7,681 | 7,573 | 7,584 | -118 | -1.5 | 439,400 |
| 4/24 | 7,670 | 7,734 | 7,586 | 7,702 | +55 | +0.7 | 608,800 |
| 4/23 | 7,451 | 7,663 | 7,451 | 7,647 | +218 | +2.9 | 655,300 |
| 4/22 | 7,341 | 7,461 | 7,308 | 7,429 | +144 | +2.0 | 304,500 |
| 4/19 | 7,370 | 7,413 | 7,254 | 7,285 | -62 | -0.8 | 285,300 |
| 4/18 | 7,241 | 7,374 | 7,241 | 7,347 | +109 | +1.5 | 228,600 |
| 4/17 | 7,350 | 7,357 | 7,138 | 7,238 | -101 | -1.4 | 680,000 |
| 4/16 | 7,387 | 7,391 | 7,295 | 7,339 | -102 | -1.4 | 536,300 |
| 4/15 | 7,450 | 7,480 | 7,410 | 7,441 | -19 | -0.3 | 291,100 |
| 4/12 | 7,430 | 7,490 | 7,419 | 7,460 | -54 | -0.7 | 393,200 |
| 4/11 | 7,440 | 7,576 | 7,405 | 7,514 | -40 | -0.5 | 496,100 |
| 4/10 | 7,590 | 7,649 | 7,521 | 7,554 | -47 | -0.6 | 584,100 |
| 4/9 | 7,780 | 7,851 | 7,582 | 7,601 | -120 | -1.6 | 757,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて