8227東証P貸借
業種 小売業
しまむら 株価時系列データ
PTS
7,718.5
円
(09:15)
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) | 6,245 (23/05/31) |
| 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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 7,737 | 7,798 | 7,600 | 7,693 | -108 | -1.4 | 956,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 5,240 | 5,335 | 4,635 | 4,810 | -435 | -8.3 | 8,712,400 |
| 21/09 | 4,880 | 5,480 | 4,765 | 5,245 | +395 | +8.1 | 9,352,600 |
| 21/08 | 5,335 | 5,420 | 4,830 | 4,850 | -435 | -8.2 | 6,804,400 |
| 21/07 | 5,370 | 5,495 | 4,970 | 5,285 | -45 | -0.8 | 7,931,600 |
| 21/06 | 5,210 | 5,525 | 4,630 | 5,330 | +120 | +2.3 | 13,194,000 |
| 21/05 | 5,500 | 5,700 | 5,085 | 5,210 | -200 | -3.7 | 15,846,600 |
| 21/04 | 6,420 | 6,490 | 5,290 | 5,410 | -975 | -15.3 | 11,037,800 |
| 21/03 | 5,375 | 6,485 | 5,140 | 6,385 | +1,080 | +20.4 | 8,305,000 |
| 21/02 | 5,800 | 5,970 | 5,300 | 5,305 | -495 | -8.5 | 5,741,600 |
| 21/01 | 5,440 | 6,100 | 5,430 | 5,800 | +380 | +7.0 | 6,745,400 |
| 20/12 | 5,435 | 5,465 | 4,965 | 5,420 | +20 | +0.4 | 7,278,600 |
| 20/11 | 5,535 | 5,730 | 5,265 | 5,400 | -160 | -2.9 | 7,464,000 |
| 20/10 | 5,090 | 5,810 | 5,005 | 5,560 | +445 | +8.7 | 8,016,600 |
| 20/09 | 4,400 | 5,395 | 4,190 | 5,115 | +740 | +16.9 | 7,717,200 |
| 20/08 | 3,660 | 4,520 | 3,625 | 4,375 | +710 | +19.4 | 7,021,000 |
| 20/07 | 3,645 | 3,865 | 3,445 | 3,665 | +15 | +0.4 | 8,002,600 |
| 20/06 | 3,800 | 4,070 | 3,640 | 3,650 | -140 | -3.7 | 7,688,800 |
| 20/05 | 3,400 | 3,795 | 3,285 | 3,790 | +390 | +11.5 | 5,304,200 |
| 20/04 | 3,160 | 3,480 | 2,765 | 3,400 | +140 | +4.3 | 9,373,000 |
| 20/03 | 3,535 | 3,855 | 3,140 | 3,260 | -345 | -9.6 | 12,174,200 |
| 20/02 | 4,070 | 4,200 | 3,575 | 3,605 | -525 | -12.7 | 6,870,200 |
| 20/01 | 4,110 | 4,195 | 3,960 | 4,130 | -30 | -0.7 | 6,310,800 |
| 19/12 | 4,410 | 4,725 | 4,080 | 4,160 | -230 | -5.2 | 6,897,800 |
| 19/11 | 4,550 | 4,820 | 4,365 | 4,390 | -215 | -4.7 | 5,451,400 |
| 19/10 | 4,500 | 4,730 | 4,455 | 4,605 | +325 | +7.6 | 8,422,400 |
| 19/09 | 4,115 | 4,440 | 3,985 | 4,280 | +130 | +3.1 | 5,750,600 |
| 19/08 | 3,845 | 4,165 | 3,510 | 4,150 | +290 | +7.5 | 8,128,600 |
| 19/07 | 4,075 | 4,205 | 3,860 | 3,860 | -165 | -4.1 | 7,248,800 |
| 19/06 | 4,100 | 4,250 | 3,830 | 4,025 | -125 | -3.0 | 6,902,400 |
| 19/05 | 4,175 | 4,210 | 3,775 | 4,150 | +5 | +0.1 | 7,298,800 |
▶︎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