8227東証P貸借
業種 小売業
しまむら 株価時系列データ
PTS
8,789.6
円
(11:14)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/4 | 8,818 | 8,934 | 8,753 | 8,793 | -54 | -0.6 | 454,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 8,603 | 8,871 | 8,477 | 8,847 | +327 | +3.8 | 1,435,600 |
| 1/24 | 8,757 | 8,790 | 8,480 | 8,520 | -87 | -1.0 | 1,095,300 |
| 1/17 | 8,660 | 8,671 | 8,411 | 8,607 | -22 | -0.3 | 1,021,700 |
| 1/10 | 8,826 | 8,856 | 8,436 | 8,629 | -185 | -2.1 | 1,389,900 |
| 12/30 | 9,009 | 9,024 | 8,778 | 8,814 | -199 | -2.2 | 224,700 |
| 12/27 | 8,650 | 9,070 | 8,601 | 9,013 | +452 | +5.3 | 2,022,200 |
| 12/20 | 8,447 | 8,576 | 8,353 | 8,561 | +131 | +1.6 | 869,800 |
| 12/13 | 8,761 | 8,799 | 8,385 | 8,430 | -331 | -3.8 | 979,500 |
| 12/6 | 8,485 | 8,794 | 8,393 | 8,761 | +275 | +3.2 | 1,276,500 |
| 11/29 | 8,038 | 8,548 | 8,003 | 8,486 | +517 | +6.5 | 1,605,200 |
| 11/22 | 8,033 | 8,200 | 7,653 | 7,969 | -51 | -0.6 | 1,140,100 |
| 11/15 | 7,742 | 8,150 | 7,740 | 8,020 | +233 | +3.0 | 1,136,900 |
| 11/8 | 7,871 | 7,915 | 7,681 | 7,787 | -83 | -1.1 | 819,100 |
| 11/1 | 7,798 | 8,016 | 7,708 | 7,870 | +85 | +1.1 | 1,020,100 |
| 10/25 | 8,373 | 8,399 | 7,701 | 7,785 | -554 | -6.6 | 1,418,500 |
| 10/18 | 8,570 | 8,598 | 8,316 | 8,339 | -159 | -1.9 | 808,000 |
| 10/11 | 8,306 | 8,561 | 8,193 | 8,498 | +158 | +1.9 | 1,421,700 |
| 10/4 | 7,803 | 8,378 | 7,777 | 8,340 | +454 | +5.8 | 2,546,100 |
| 9/27 | 7,829 | 7,938 | 7,620 | 7,886 | +96 | +1.2 | 1,178,600 |
| 9/20 | 7,899 | 7,998 | 7,728 | 7,790 | -98 | -1.2 | 955,700 |
| 9/13 | 7,681 | 8,000 | 7,643 | 7,888 | +130 | +1.7 | 1,114,800 |
| 9/6 | 7,711 | 7,947 | 7,653 | 7,758 | -22 | -0.3 | 993,400 |
| 8/30 | 7,780 | 8,050 | 7,751 | 7,780 | +108 | +1.4 | 1,609,100 |
| 8/23 | 7,361 | 7,730 | 7,293 | 7,672 | +255 | +3.4 | 1,211,900 |
| 8/16 | 7,041 | 7,449 | 6,950 | 7,417 | +380 | +5.4 | 1,349,800 |
| 8/9 | 6,896 | 7,187 | 6,400 | 7,037 | -116 | -1.6 | 2,267,300 |
| 8/2 | 7,116 | 7,368 | 7,060 | 7,153 | +107 | +1.5 | 1,643,000 |
| 7/26 | 7,271 | 7,316 | 7,032 | 7,046 | -184 | -2.5 | 1,441,300 |
| 7/19 | 7,222 | 7,276 | 7,051 | 7,230 | -11 | -0.2 | 1,328,700 |
| 7/12 | 7,111 | 7,305 | 6,999 | 7,241 | +156 | +2.2 | 1,835,900 |
▶︎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
