8227東証P貸借
業種 小売業
しまむら 株価時系列データ
PTS
7,748.1
円
(13:09)
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) | 6,200 (23/05/10) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 7,756 | 7,788 | 7,700 | 7,750 | +8 | +0.1 | 114,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 8,565 | 8,625 | 8,388 | 8,530 | -51 | -0.6 | 257,900 |
| 3/12 | 8,477 | 8,597 | 8,419 | 8,581 | +113 | +1.3 | 316,600 |
| 3/11 | 8,535 | 8,621 | 8,340 | 8,468 | -97 | -1.1 | 320,600 |
| 3/8 | 8,361 | 8,747 | 8,315 | 8,565 | +277 | +3.3 | 832,700 |
| 3/7 | 7,888 | 8,292 | 7,880 | 8,288 | +283 | +3.5 | 534,400 |
| 3/6 | 7,851 | 8,037 | 7,825 | 8,005 | +189 | +2.4 | 534,000 |
| 3/5 | 7,916 | 7,919 | 7,811 | 7,816 | -99 | -1.3 | 187,500 |
| 3/4 | 7,975 | 7,984 | 7,848 | 7,915 | -30 | -0.4 | 261,500 |
| 3/1 | 7,968 | 8,021 | 7,912 | 7,945 | -26 | -0.3 | 197,500 |
| 2/29 | 7,940 | 7,980 | 7,902 | 7,971 | +15 | +0.2 | 394,100 |
| 2/28 | 7,888 | 7,997 | 7,836 | 7,956 | +142 | +1.8 | 435,800 |
| 2/27 | 7,969 | 7,975 | 7,814 | 7,814 | -202 | -2.5 | 522,800 |
| 2/26 | 8,073 | 8,100 | 7,892 | 8,016 | -207 | -2.5 | 552,200 |
| 2/22 | 8,182 | 8,280 | 8,144 | 8,223 | +50 | +0.6 | 260,400 |
| 2/21 | 8,100 | 8,177 | 8,062 | 8,173 | +16 | +0.2 | 316,500 |
| 2/20 | 8,483 | 8,500 | 8,157 | 8,157 | -341 | -4.0 | 458,000 |
| 2/19 | 8,390 | 8,557 | 8,380 | 8,498 | +38 | +0.5 | 553,500 |
| 2/16 | 8,335 | 8,587 | 8,290 | 8,460 | +240 | +2.9 | 1,812,000 |
| 2/15 | 8,185 | 8,255 | 8,167 | 8,220 | +10 | +0.1 | 557,400 |
| 2/14 | 8,130 | 8,245 | 8,072 | 8,210 | +80 | +1.0 | 433,200 |
| 2/13 | 8,087 | 8,137 | 8,027 | 8,130 | +55 | +0.7 | 413,400 |
| 2/9 | 8,005 | 8,192 | 7,995 | 8,075 | +48 | +0.6 | 319,400 |
| 2/8 | 8,040 | 8,067 | 7,935 | 8,027 | -35 | -0.4 | 394,000 |
| 2/7 | 8,177 | 8,177 | 8,050 | 8,062 | -128 | -1.6 | 367,000 |
| 2/6 | 8,272 | 8,285 | 8,177 | 8,190 | -82 | -1.0 | 353,800 |
| 2/5 | 8,125 | 8,282 | 8,117 | 8,272 | +160 | +2.0 | 355,200 |
▶︎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