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
(10:25)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 7,756 | 7,788 | 7,700 | 7,703 | -39 | -0.5 | 253,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 7,779 | 7,849 | 7,675 | 7,742 | -37 | -0.5 | 791,100 |
| 4/26 | 7,341 | 7,779 | 7,308 | 7,779 | +494 | +6.8 | 2,487,100 |
| 4/19 | 7,450 | 7,480 | 7,138 | 7,285 | -175 | -2.4 | 2,021,300 |
| 4/12 | 7,655 | 7,851 | 7,405 | 7,460 | -237 | -3.1 | 2,920,200 |
| 4/5 | 8,777 | 8,800 | 7,550 | 7,697 | -968 | -11.2 | 7,049,400 |
| 3/29 | 8,933 | 9,053 | 8,563 | 8,665 | -392 | -4.3 | 1,738,800 |
| 3/22 | 8,782 | 9,235 | 8,763 | 9,057 | +425 | +4.9 | 1,619,900 |
| 3/15 | 8,535 | 8,747 | 8,340 | 8,632 | +67 | +0.8 | 1,523,400 |
| 3/8 | 7,975 | 8,747 | 7,811 | 8,565 | +620 | +7.8 | 2,350,100 |
| 3/1 | 8,073 | 8,100 | 7,814 | 7,945 | -278 | -3.4 | 2,102,400 |
| 2/22 | 8,390 | 8,557 | 8,062 | 8,223 | -237 | -2.8 | 1,588,400 |
| 2/16 | 8,087 | 8,587 | 8,027 | 8,460 | +385 | +4.8 | 3,216,000 |
| 2/9 | 8,125 | 8,285 | 7,935 | 8,075 | -37 | -0.5 | 1,789,400 |
| 2/2 | 8,250 | 8,270 | 8,065 | 8,112 | -50 | -0.6 | 1,218,200 |
| 1/26 | 8,160 | 8,387 | 8,145 | 8,162 | -98 | -1.2 | 1,246,400 |
| 1/19 | 8,427 | 8,482 | 8,205 | 8,260 | -97 | -1.2 | 1,070,600 |
| 1/12 | 7,847 | 8,362 | 7,812 | 8,357 | +555 | +7.1 | 1,459,600 |
| 1/5 | 7,800 | 8,120 | 7,745 | 7,802 | -78 | -1.0 | 830,400 |
| 12/29 | 7,935 | 8,200 | 7,777 | 7,880 | +45 | +0.6 | 1,774,000 |
| 12/22 | 8,005 | 8,125 | 7,835 | 7,835 | -222 | -2.8 | 1,373,400 |
| 12/15 | 8,037 | 8,185 | 8,015 | 8,057 | +52 | +0.7 | 1,464,600 |
| 12/8 | 8,432 | 8,500 | 7,945 | 8,005 | -375 | -4.5 | 1,622,800 |
| 12/1 | 8,060 | 8,790 | 8,060 | 8,380 | +428 | +5.4 | 3,249,000 |
| 11/24 | 7,470 | 8,042 | 7,380 | 7,952 | +507 | +6.8 | 1,623,000 |
| 11/17 | 7,395 | 7,632 | 7,362 | 7,445 | +105 | +1.4 | 1,270,200 |
| 11/10 | 7,597 | 7,622 | 7,327 | 7,340 | -220 | -2.9 | 1,182,600 |
| 11/2 | 7,432 | 7,580 | 7,260 | 7,560 | +128 | +1.7 | 894,600 |
| 10/27 | 7,232 | 7,485 | 7,220 | 7,432 | +95 | +1.3 | 1,369,400 |
| 10/20 | 7,195 | 7,392 | 7,172 | 7,337 | +155 | +2.2 | 1,843,000 |
| 10/13 | 7,625 | 7,702 | 7,155 | 7,182 | -393 | -5.2 | 1,652,600 |
▶︎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