8227東証P貸借
業種 小売業
しまむら 株価時系列データ
PTS
7,680
円
(20:35)
株価は15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) | 6,400 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 9,235 (24/03/21) | 6,400 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 7,968 | 8,043 | 7,653 | 7,661 | -348 | -4.4 | 324,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 8,156 | 8,200 | 8,001 | 8,009 | -98 | -1.2 | 164,500 |
| 11/19 | 8,142 | 8,160 | 8,056 | 8,107 | +32 | +0.4 | 122,600 |
| 11/18 | 8,033 | 8,181 | 8,000 | 8,075 | +55 | +0.7 | 190,300 |
| 11/15 | 8,120 | 8,150 | 8,020 | 8,020 | -6 | -0.1 | 272,700 |
| 11/14 | 8,100 | 8,100 | 7,981 | 8,026 | +25 | +0.3 | 281,900 |
| 11/13 | 7,930 | 8,116 | 7,909 | 8,001 | +95 | +1.2 | 253,000 |
| 11/12 | 7,891 | 7,946 | 7,860 | 7,906 | +84 | +1.1 | 183,400 |
| 11/11 | 7,742 | 7,866 | 7,740 | 7,822 | +35 | +0.5 | 145,900 |
| 11/8 | 7,787 | 7,830 | 7,740 | 7,787 | 0 | 0.0 | 243,100 |
| 11/7 | 7,731 | 7,805 | 7,681 | 7,787 | -43 | -0.6 | 236,800 |
| 11/6 | 7,868 | 7,915 | 7,794 | 7,830 | +36 | +0.5 | 154,500 |
| 11/5 | 7,871 | 7,899 | 7,775 | 7,794 | -76 | -1.0 | 184,700 |
| 11/1 | 7,822 | 8,016 | 7,794 | 7,870 | -15 | -0.2 | 200,800 |
| 10/31 | 7,872 | 7,916 | 7,829 | 7,885 | +94 | +1.2 | 206,100 |
| 10/30 | 7,863 | 7,863 | 7,771 | 7,791 | -72 | -0.9 | 267,800 |
| 10/29 | 7,774 | 7,880 | 7,708 | 7,863 | +91 | +1.2 | 190,600 |
| 10/28 | 7,798 | 7,887 | 7,768 | 7,772 | -13 | -0.2 | 154,800 |
| 10/25 | 7,808 | 7,820 | 7,740 | 7,785 | -23 | -0.3 | 234,000 |
| 10/24 | 7,779 | 7,840 | 7,701 | 7,808 | -41 | -0.5 | 304,700 |
| 10/23 | 8,050 | 8,060 | 7,844 | 7,849 | -227 | -2.8 | 311,100 |
| 10/22 | 8,155 | 8,183 | 8,076 | 8,076 | -249 | -3.0 | 385,600 |
| 10/21 | 8,373 | 8,399 | 8,281 | 8,325 | -14 | -0.2 | 183,100 |
| 10/18 | 8,427 | 8,479 | 8,316 | 8,339 | -25 | -0.3 | 202,900 |
| 10/17 | 8,520 | 8,525 | 8,324 | 8,364 | -108 | -1.3 | 246,500 |
| 10/16 | 8,500 | 8,566 | 8,456 | 8,472 | -6 | -0.1 | 155,800 |
| 10/15 | 8,570 | 8,598 | 8,466 | 8,478 | -20 | -0.2 | 202,800 |
| 10/11 | 8,472 | 8,561 | 8,420 | 8,498 | -62 | -0.7 | 295,300 |
| 10/10 | 8,510 | 8,560 | 8,427 | 8,560 | +15 | +0.2 | 285,800 |
| 10/9 | 8,353 | 8,545 | 8,349 | 8,545 | +249 | +3.0 | 340,100 |
| 10/8 | 8,250 | 8,309 | 8,200 | 8,296 | -17 | -0.2 | 243,200 |
▶︎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
