8227 (株)しまむら の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7,598 | 7,779 | 7,582 | 7,779 | 479,100 | 7,779 |
| 2024-04-25 | 7,599 | 7,681 | 7,573 | 7,584 | 439,400 | 7,584 |
| 2024-04-24 | 7,670 | 7,734 | 7,586 | 7,702 | 608,800 | 7,702 |
| 2024-04-23 | 7,451 | 7,663 | 7,451 | 7,647 | 655,300 | 7,647 |
| 2024-04-22 | 7,341 | 7,461 | 7,308 | 7,429 | 304,500 | 7,429 |
| 2024-04-19 | 7,370 | 7,413 | 7,254 | 7,285 | 285,300 | 7,285 |
| 2024-04-18 | 7,241 | 7,374 | 7,241 | 7,347 | 228,600 | 7,347 |
| 2024-04-17 | 7,350 | 7,357 | 7,138 | 7,238 | 680,000 | 7,238 |
| 2024-04-16 | 7,387 | 7,391 | 7,295 | 7,339 | 536,300 | 7,339 |
| 2024-04-15 | 7,450 | 7,480 | 7,410 | 7,441 | 291,100 | 7,441 |
| 2024-04-12 | 7,430 | 7,490 | 7,419 | 7,460 | 393,200 | 7,460 |
| 2024-04-11 | 7,440 | 7,576 | 7,405 | 7,514 | 496,100 | 7,514 |
| 2024-04-10 | 7,590 | 7,649 | 7,521 | 7,554 | 584,100 | 7,554 |
| 2024-04-09 | 7,780 | 7,851 | 7,582 | 7,601 | 757,200 | 7,601 |
| 2024-04-08 | 7,655 | 7,721 | 7,560 | 7,721 | 689,600 | 7,721 |
| 2024-04-05 | 7,609 | 7,723 | 7,550 | 7,697 | 888,700 | 7,697 |
| 2024-04-04 | 7,750 | 7,814 | 7,682 | 7,725 | 976,300 | 7,725 |
| 2024-04-03 | 7,954 | 7,967 | 7,721 | 7,741 | 1,827,500 | 7,741 |
| 2024-04-02 | 7,850 | 7,998 | 7,720 | 7,978 | 2,761,200 | 7,978 |
| 2024-04-01 | 8,777 | 8,800 | 8,458 | 8,600 | 595,700 | 8,600 |
| 2024-03-29 | 8,618 | 8,719 | 8,587 | 8,665 | 286,000 | 8,665 |
| 2024-03-28 | 8,650 | 8,673 | 8,563 | 8,618 | 301,400 | 8,618 |
| 2024-03-27 | 8,676 | 8,776 | 8,615 | 8,697 | 463,900 | 8,697 |
| 2024-03-26 | 8,941 | 8,944 | 8,615 | 8,656 | 465,400 | 8,656 |
| 2024-03-25 | 8,933 | 9,053 | 8,915 | 8,915 | 222,100 | 8,915 |
| 2024-03-22 | 9,043 | 9,070 | 8,950 | 9,057 | 226,200 | 9,057 |
| 2024-03-21 | 9,126 | 9,235 | 9,071 | 9,087 | 277,600 | 9,087 |
| 2024-03-19 | 8,965 | 9,164 | 8,940 | 9,089 | 458,500 | 9,089 |
| 2024-03-18 | 8,782 | 8,999 | 8,763 | 8,963 | 657,600 | 8,963 |
| 2024-03-15 | 8,720 | 8,737 | 8,589 | 8,632 | 227,300 | 8,632 |
| 2024-03-14 | 8,603 | 8,747 | 8,518 | 8,670 | 401,000 | 8,670 |
| 2024-03-13 | 8,565 | 8,625 | 8,388 | 8,530 | 257,900 | 8,530 |
| 2024-03-12 | 8,477 | 8,597 | 8,419 | 8,581 | 316,600 | 8,581 |
| 2024-03-11 | 8,535 | 8,621 | 8,340 | 8,468 | 320,600 | 8,468 |
| 2024-03-08 | 8,361 | 8,747 | 8,315 | 8,565 | 832,700 | 8,565 |
| 2024-03-07 | 7,888 | 8,292 | 7,880 | 8,288 | 534,400 | 8,288 |
| 2024-03-06 | 7,851 | 8,037 | 7,825 | 8,005 | 534,000 | 8,005 |
| 2024-03-05 | 7,916 | 7,919 | 7,811 | 7,816 | 187,500 | 7,816 |
| 2024-03-04 | 7,975 | 7,984 | 7,848 | 7,915 | 261,500 | 7,915 |
| 2024-03-01 | 7,968 | 8,021 | 7,912 | 7,945 | 197,500 | 7,945 |
| 2024-02-29 | 7,940 | 7,980 | 7,902 | 7,971 | 394,100 | 7,971 |
| 2024-02-28 | 7,888 | 7,997 | 7,836 | 7,956 | 435,800 | 7,956 |
| 2024-02-27 | 7,969 | 7,975 | 7,814 | 7,814 | 522,800 | 7,814 |
| 2024-02-26 | 8,073 | 8,100 | 7,892 | 8,016 | 552,200 | 8,016 |
| 2024-02-22 | 8,182 | 8,280 | 8,144 | 8,223 | 260,400 | 8,223 |
| 2024-02-21 | 8,100 | 8,177 | 8,062 | 8,173 | 316,500 | 8,173 |
| 2024-02-20 | 8,483 | 8,500 | 8,157 | 8,157 | 458,000 | 8,157 |
| 2024-02-19 | 8,390 | 8,557 | 8,380 | 8,498 | 553,500 | 8,498 |
| 2024-02-16 | 16,670 | 17,175 | 16,580 | 16,920 | 906,000 | 8,460 |
| 2024-02-15 | 16,370 | 16,510 | 16,335 | 16,440 | 278,700 | 8,220 |
| 2024-02-14 | 16,260 | 16,490 | 16,145 | 16,420 | 216,600 | 8,210 |
| 2024-02-13 | 16,175 | 16,275 | 16,055 | 16,260 | 206,700 | 8,130 |
| 2024-02-09 | 16,010 | 16,385 | 15,990 | 16,150 | 159,700 | 8,075 |
| 2024-02-08 | 16,080 | 16,135 | 15,870 | 16,055 | 197,000 | 8,027.50 |
| 2024-02-07 | 16,355 | 16,355 | 16,100 | 16,125 | 183,500 | 8,062.50 |
| 2024-02-06 | 16,545 | 16,570 | 16,355 | 16,380 | 176,900 | 8,190 |
| 2024-02-05 | 16,250 | 16,565 | 16,235 | 16,545 | 177,600 | 8,272.50 |
| 2024-02-02 | 16,300 | 16,335 | 16,145 | 16,225 | 135,500 | 8,112.50 |
| 2024-02-01 | 16,180 | 16,295 | 16,130 | 16,270 | 105,300 | 8,135 |
| 2024-01-31 | 16,210 | 16,260 | 16,140 | 16,210 | 129,400 | 8,105 |
| 2024-01-30 | 16,425 | 16,440 | 16,235 | 16,235 | 136,100 | 8,117.50 |
| 2024-01-29 | 16,500 | 16,540 | 16,355 | 16,395 | 102,800 | 8,197.50 |
| 2024-01-26 | 16,625 | 16,645 | 16,320 | 16,325 | 113,700 | 8,162.50 |
| 2024-01-25 | 16,695 | 16,730 | 16,590 | 16,700 | 112,000 | 8,350 |
| 2024-01-24 | 16,575 | 16,775 | 16,500 | 16,735 | 171,700 | 8,367.50 |
| 2024-01-23 | 16,700 | 16,730 | 16,555 | 16,615 | 110,200 | 8,307.50 |
| 2024-01-22 | 16,320 | 16,655 | 16,290 | 16,635 | 115,600 | 8,317.50 |
| 2024-01-19 | 16,535 | 16,615 | 16,410 | 16,520 | 129,800 | 8,260 |
| 2024-01-18 | 16,600 | 16,745 | 16,455 | 16,535 | 101,300 | 8,267.50 |
| 2024-01-17 | 16,615 | 16,745 | 16,560 | 16,560 | 100,200 | 8,280 |
| 2024-01-16 | 16,850 | 16,850 | 16,510 | 16,550 | 76,100 | 8,275 |
| 2024-01-15 | 16,855 | 16,965 | 16,770 | 16,860 | 127,900 | 8,430 |
| 2024-01-12 | 16,360 | 16,725 | 16,340 | 16,715 | 167,500 | 8,357.50 |
| 2024-01-11 | 16,445 | 16,575 | 16,305 | 16,360 | 196,500 | 8,180 |
| 2024-01-10 | 16,180 | 16,515 | 16,150 | 16,485 | 172,900 | 8,242.50 |
| 2024-01-09 | 15,695 | 16,060 | 15,625 | 16,060 | 192,900 | 8,030 |
| 2024-01-05 | 16,060 | 16,060 | 15,605 | 15,605 | 221,300 | 7,802.50 |
| 2024-01-04 | 15,600 | 16,240 | 15,490 | 16,160 | 193,900 | 8,080 |
分割・併合履歴 ： [2024-02-19]1株→2株 [1995-02-15]1株→1.1株 [1992-02-17]1株→1.1株 [1991-02-15]1株→1.1株 [1990-02-15]1株→1.1株 [1989-02-15]1株→1.15株
