8227東証P貸借
業種 小売業
しまむら 株価時系列データ
PTS
8,917.5
円
(14:37)
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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 2/3 | 8,818 | 8,934 | 8,753 | 8,906 | +59 | +0.7 | 206,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 8,506 | 8,548 | 8,385 | 8,430 | -158 | -1.8 | 213,900 |
| 12/12 | 8,710 | 8,714 | 8,562 | 8,588 | -26 | -0.3 | 164,500 |
| 12/11 | 8,688 | 8,725 | 8,494 | 8,614 | +76 | +0.9 | 154,300 |
| 12/10 | 8,713 | 8,713 | 8,454 | 8,538 | -151 | -1.7 | 224,300 |
| 12/9 | 8,761 | 8,799 | 8,626 | 8,689 | -72 | -0.8 | 222,500 |
| 12/6 | 8,680 | 8,794 | 8,676 | 8,761 | +90 | +1.0 | 306,600 |
| 12/5 | 8,650 | 8,685 | 8,603 | 8,671 | +64 | +0.7 | 243,400 |
| 12/4 | 8,528 | 8,661 | 8,492 | 8,607 | +39 | +0.5 | 234,900 |
| 12/3 | 8,524 | 8,626 | 8,515 | 8,568 | +49 | +0.6 | 245,200 |
| 12/2 | 8,485 | 8,567 | 8,393 | 8,519 | +33 | +0.4 | 246,400 |
| 11/29 | 8,450 | 8,548 | 8,383 | 8,486 | +106 | +1.3 | 265,900 |
| 11/28 | 8,325 | 8,442 | 8,324 | 8,380 | +140 | +1.7 | 283,600 |
| 11/27 | 8,400 | 8,415 | 8,194 | 8,240 | -68 | -0.8 | 226,600 |
| 11/26 | 8,069 | 8,335 | 8,066 | 8,308 | +278 | +3.5 | 558,100 |
| 11/25 | 8,038 | 8,168 | 8,003 | 8,030 | +61 | +0.8 | 271,000 |
| 11/22 | 7,696 | 7,995 | 7,670 | 7,969 | +308 | +4.0 | 338,600 |
| 11/21 | 7,968 | 8,043 | 7,653 | 7,661 | -348 | -4.4 | 324,100 |
| 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 |
▶︎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
