8227東証P貸借
業種 小売業
しまむら 株価時系列データ
PTS
ー
円
(ー)
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 7,800 | 9,235 | 7,138 | 7,766 | -114 | -1.5 | 37,411,500 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 6,555 | 8,790 | 6,000 | 7,880 | +1,330 | +20.3 | 85,879,000 |
| 2022 | 4,940 | 6,665 | 4,725 | 6,550 | +1,720 | +35.6 | 85,225,200 |
| 2021 | 5,440 | 6,490 | 4,565 | 4,830 | -590 | -10.9 | 108,111,000 |
| 2020 | 4,110 | 5,810 | 2,765 | 5,420 | +1,260 | +30.3 | 93,221,200 |
| 2019 | 4,125 | 5,110 | 3,510 | 4,160 | -40 | -1.0 | 89,025,800 |
| 2018 | 6,200 | 7,140 | 3,845 | 4,200 | -2,000 | -32.3 | 102,129,000 |
| 2017 | 7,445 | 8,080 | 6,150 | 6,200 | -1,095 | -15.0 | 89,264,200 |
| 2016 | 7,055 | 8,225 | 5,670 | 7,295 | +165 | +2.3 | 101,708,200 |
| 2015 | 5,185 | 7,630 | 4,750 | 7,130 | +1,930 | +37.1 | 100,036,400 |
| 2014 | 4,980 | 5,635 | 4,105 | 5,200 | +270 | +5.5 | 91,420,000 |
| 2013 | 4,235 | 6,440 | 4,190 | 4,930 | +740 | +17.7 | 60,509,200 |
| 2012 | 3,955 | 4,790 | 3,860 | 4,190 | +255 | +6.5 | 61,918,800 |
| 2011 | 3,780 | 4,200 | 2,840 | 3,935 | +170 | +4.5 | 61,054,200 |
| 2010 | 4,495 | 4,815 | 3,710 | 3,765 | -665 | -15.0 | 67,383,400 |
| 2009 | 3,525 | 4,600 | 2,300 | 4,430 | +975 | +28.2 | 87,689,600 |
| 2008 | 4,815 | 5,100 | 2,920 | 3,455 | -1,310 | -27.5 | 127,579,600 |
| 2007 | 6,895 | 7,020 | 4,705 | 4,765 | -2,070 | -30.3 | 84,558,600 |
| 2006 | 8,460 | 8,725 | 5,215 | 6,835 | -1,325 | -16.2 | 91,463,600 |
| 2005 | 3,755 | 8,795 | 3,530 | 8,160 | +4,420 | +118.2 | 59,739,400 |
| 2004 | 3,675 | 4,800 | 3,435 | 3,740 | +100 | +2.8 | 36,679,200 |
| 2003 | 3,790 | 4,085 | 2,880 | 3,640 | -140 | -3.7 | 37,553,200 |
| 2002 | 3,885 | 4,860 | 3,165 | 3,780 | -70 | -1.8 | 28,335,400 |
| 2001 | 3,385 | 4,100 | 2,180 | 3,850 | +715 | +22.8 | 23,381,800 |
| 2000 | 8,250 | 8,500 | 3,010 | 3,135 | -4,965 | -61.3 | 22,960,600 |
| 1999 | 2,585 | 10,250 | 2,350 | 8,100 | +5,520 | +214.0 | 24,646,000 |
| 1998 | 1,140 | 2,675 | 1,060 | 2,580 | +1,445 | +127.3 | 15,927,800 |
| 1997 | 1,990 | 2,250 | 960 | 1,135 | -855 | -43.0 | 11,847,800 |
| 1996 | 2,025 | 2,495 | 1,815 | 1,990 | -5 | -0.3 | 16,823,000 |
| 1995 | 2,272 | 2,272 | 1,375 | 1,995 | -277 | -12.2 | 17,219,601 |
| 1994 | 2,363 | 2,527 | 2,036 | 2,272 | -87 | -3.7 | 15,270,216 |
▶︎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