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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 8,777 | 8,800 | 7,138 | 7,779 | -886 | -10.2 | 14,957,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 7,968 | 9,235 | 7,811 | 8,665 | +694 | +8.7 | 7,429,700 |
| 24/02 | 8,090 | 8,587 | 7,814 | 7,971 | -134 | -1.7 | 8,980,300 |
| 24/01 | 7,800 | 8,482 | 7,745 | 8,105 | +225 | +2.9 | 5,343,600 |
| 23/12 | 8,370 | 8,500 | 7,777 | 7,880 | -397 | -4.8 | 6,561,600 |
| 23/11 | 7,500 | 8,790 | 7,327 | 8,277 | +830 | +11.2 | 7,462,200 |
| 23/10 | 7,500 | 7,702 | 7,155 | 7,447 | +62 | +0.8 | 7,435,200 |
| 23/09 | 7,550 | 7,695 | 7,140 | 7,385 | -120 | -1.6 | 6,647,400 |
| 23/08 | 7,050 | 7,912 | 6,965 | 7,505 | +463 | +6.6 | 8,295,400 |
| 23/07 | 6,805 | 7,072 | 6,487 | 7,042 | +232 | +3.4 | 5,325,600 |
| 23/06 | 6,270 | 7,287 | 6,270 | 6,810 | +510 | +8.1 | 8,398,000 |
| 23/05 | 6,270 | 6,535 | 6,180 | 6,300 | +50 | +0.8 | 6,309,600 |
| 23/04 | 6,830 | 6,880 | 6,105 | 6,250 | -500 | -7.4 | 8,808,600 |
| 23/03 | 6,375 | 6,780 | 6,330 | 6,750 | +390 | +6.1 | 6,121,800 |
| 23/02 | 6,075 | 6,550 | 6,075 | 6,360 | +255 | +4.2 | 8,160,800 |
| 23/01 | 6,555 | 6,580 | 6,000 | 6,105 | -445 | -6.8 | 6,352,800 |
| 22/12 | 6,230 | 6,600 | 6,050 | 6,550 | +305 | +4.9 | 5,822,000 |
| 22/11 | 6,025 | 6,270 | 5,940 | 6,245 | +230 | +3.8 | 4,269,400 |
| 22/10 | 6,115 | 6,370 | 5,790 | 6,015 | -100 | -1.6 | 9,199,000 |
| 22/09 | 6,285 | 6,295 | 5,945 | 6,115 | -205 | -3.2 | 6,042,800 |
| 22/08 | 6,380 | 6,585 | 6,060 | 6,320 | -60 | -0.9 | 5,703,400 |
| 22/07 | 6,250 | 6,665 | 6,040 | 6,380 | +425 | +7.1 | 6,488,200 |
| 22/06 | 5,450 | 6,190 | 5,215 | 5,955 | +505 | +9.3 | 10,416,400 |
| 22/05 | 5,770 | 5,945 | 5,445 | 5,450 | -320 | -5.6 | 6,704,600 |
| 22/04 | 5,375 | 5,970 | 5,315 | 5,770 | +335 | +6.2 | 9,437,600 |
| 22/03 | 5,240 | 5,570 | 5,020 | 5,435 | +240 | +4.6 | 7,432,000 |
| 22/02 | 5,240 | 5,310 | 4,890 | 5,195 | -35 | -0.7 | 7,161,400 |
| 22/01 | 4,940 | 5,250 | 4,725 | 5,230 | +400 | +8.3 | 6,548,400 |
| 21/12 | 4,800 | 5,135 | 4,565 | 4,830 | -20 | -0.4 | 7,879,600 |
| 21/11 | 4,820 | 5,220 | 4,715 | 4,850 | +40 | +0.8 | 6,560,000 |
| 21/10 | 5,240 | 5,335 | 4,635 | 4,810 | -435 | -8.3 | 8,712,400 |
▶︎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