8227東証P貸借
業種 小売業
しまむら 株価時系列データ
PTS
7,750
円
(19:01)
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) | 6,180 (23/05/02) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 7,598 | 7,779 | 7,582 | 7,779 | +195 | +2.6 | 479,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/8 | 7,655 | 7,721 | 7,560 | 7,721 | +24 | +0.3 | 689,600 |
| 4/5 | 7,609 | 7,723 | 7,550 | 7,697 | -28 | -0.4 | 888,700 |
| 4/4 | 7,750 | 7,814 | 7,682 | 7,725 | -16 | -0.2 | 976,300 |
| 4/3 | 7,954 | 7,967 | 7,721 | 7,741 | -237 | -3.0 | 1,827,500 |
| 4/2 | 7,850 | 7,998 | 7,720 | 7,978 | -622 | -7.2 | 2,761,200 |
| 4/1 | 8,777 | 8,800 | 8,458 | 8,600 | -65 | -0.8 | 595,700 |
| 3/29 | 8,618 | 8,719 | 8,587 | 8,665 | +47 | +0.6 | 286,000 |
| 3/28 | 8,650 | 8,673 | 8,563 | 8,618 | -79 | -0.9 | 301,400 |
| 3/27 | 8,676 | 8,776 | 8,615 | 8,697 | +41 | +0.5 | 463,900 |
| 3/26 | 8,941 | 8,944 | 8,615 | 8,656 | -259 | -2.9 | 465,400 |
| 3/25 | 8,933 | 9,053 | 8,915 | 8,915 | -142 | -1.6 | 222,100 |
| 3/22 | 9,043 | 9,070 | 8,950 | 9,057 | -30 | -0.3 | 226,200 |
| 3/21 | 9,126 | 9,235 | 9,071 | 9,087 | -2 | +0.0 | 277,600 |
| 3/19 | 8,965 | 9,164 | 8,940 | 9,089 | +126 | +1.4 | 458,500 |
| 3/18 | 8,782 | 8,999 | 8,763 | 8,963 | +331 | +3.8 | 657,600 |
| 3/15 | 8,720 | 8,737 | 8,589 | 8,632 | -38 | -0.4 | 227,300 |
| 3/14 | 8,603 | 8,747 | 8,518 | 8,670 | +140 | +1.6 | 401,000 |
▶︎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