8227 (株)しまむら の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-09-03 | 10,960 | 11,145 | 10,930 | 11,090 | 224,600 | 11,090 |
| 2025-09-02 | 10,940 | 11,020 | 10,865 | 10,930 | 157,100 | 10,930 |
| 2025-09-01 | 10,850 | 10,995 | 10,830 | 10,950 | 145,100 | 10,950 |
| 2025-08-29 | 10,935 | 10,975 | 10,795 | 10,885 | 229,300 | 10,885 |
| 2025-08-28 | 10,880 | 11,020 | 10,820 | 10,960 | 188,800 | 10,960 |
| 2025-08-27 | 11,115 | 11,185 | 10,820 | 10,880 | 272,900 | 10,880 |
| 2025-08-26 | 10,735 | 11,170 | 10,730 | 11,090 | 634,900 | 11,090 |
| 2025-08-25 | 10,700 | 10,775 | 10,565 | 10,655 | 218,500 | 10,655 |
| 2025-08-22 | 10,695 | 10,775 | 10,620 | 10,740 | 278,700 | 10,740 |
| 2025-08-21 | 10,790 | 10,790 | 10,600 | 10,660 | 244,900 | 10,660 |
| 2025-08-20 | 10,900 | 10,900 | 10,695 | 10,760 | 257,700 | 10,760 |
| 2025-08-19 | 10,900 | 11,040 | 10,870 | 10,895 | 386,500 | 10,895 |
| 2025-08-18 | 11,100 | 11,125 | 10,890 | 10,970 | 729,500 | 10,970 |
| 2025-08-15 | 11,195 | 11,210 | 11,055 | 11,100 | 397,800 | 11,100 |
| 2025-08-14 | 11,355 | 11,565 | 11,275 | 11,290 | 301,100 | 11,290 |
| 2025-08-13 | 11,410 | 11,445 | 11,335 | 11,445 | 203,400 | 11,445 |
| 2025-08-12 | 11,570 | 11,575 | 11,380 | 11,440 | 153,100 | 11,440 |
| 2025-08-08 | 11,460 | 11,510 | 11,340 | 11,425 | 155,200 | 11,425 |
| 2025-08-07 | 11,290 | 11,500 | 11,260 | 11,360 | 206,300 | 11,360 |
| 2025-08-06 | 11,215 | 11,380 | 11,215 | 11,270 | 229,200 | 11,270 |
| 2025-08-05 | 11,290 | 11,410 | 11,220 | 11,265 | 168,400 | 11,265 |
| 2025-08-04 | 11,100 | 11,205 | 11,095 | 11,190 | 110,200 | 11,190 |
| 2025-08-01 | 11,040 | 11,170 | 11,025 | 11,160 | 113,800 | 11,160 |
| 2025-07-31 | 11,085 | 11,110 | 10,960 | 10,990 | 176,700 | 10,990 |
| 2025-07-30 | 10,960 | 11,040 | 10,905 | 11,020 | 123,400 | 11,020 |
| 2025-07-29 | 10,880 | 10,905 | 10,765 | 10,880 | 150,400 | 10,880 |
| 2025-07-28 | 10,925 | 10,960 | 10,820 | 10,935 | 148,300 | 10,935 |
| 2025-07-25 | 10,925 | 10,985 | 10,880 | 10,915 | 135,100 | 10,915 |
| 2025-07-24 | 10,990 | 10,995 | 10,805 | 10,925 | 223,400 | 10,925 |
| 2025-07-23 | 10,835 | 10,985 | 10,785 | 10,850 | 245,800 | 10,850 |
| 2025-07-22 | 10,880 | 10,900 | 10,760 | 10,790 | 192,700 | 10,790 |
| 2025-07-18 | 10,815 | 10,940 | 10,705 | 10,735 | 159,700 | 10,735 |
| 2025-07-17 | 10,710 | 10,870 | 10,700 | 10,745 | 155,600 | 10,745 |
| 2025-07-16 | 10,655 | 10,770 | 10,600 | 10,770 | 177,900 | 10,770 |
| 2025-07-15 | 10,780 | 10,860 | 10,690 | 10,715 | 160,300 | 10,715 |
| 2025-07-14 | 10,760 | 10,790 | 10,635 | 10,730 | 126,900 | 10,730 |
| 2025-07-11 | 10,710 | 10,820 | 10,655 | 10,760 | 138,200 | 10,760 |
| 2025-07-10 | 10,585 | 10,730 | 10,565 | 10,710 | 145,500 | 10,710 |
| 2025-07-09 | 10,700 | 10,810 | 10,670 | 10,690 | 170,700 | 10,690 |
| 2025-07-08 | 10,630 | 10,670 | 10,455 | 10,635 | 238,300 | 10,635 |
| 2025-07-07 | 10,565 | 10,770 | 10,565 | 10,695 | 212,600 | 10,695 |
| 2025-07-04 | 10,510 | 10,685 | 10,485 | 10,565 | 178,400 | 10,565 |
| 2025-07-03 | 10,400 | 10,510 | 10,340 | 10,510 | 227,500 | 10,510 |
| 2025-07-02 | 10,730 | 10,820 | 10,425 | 10,500 | 411,400 | 10,500 |
| 2025-07-01 | 10,420 | 10,805 | 10,195 | 10,720 | 785,000 | 10,720 |
| 2025-06-30 | 10,050 | 10,260 | 10,035 | 10,120 | 330,300 | 10,120 |
| 2025-06-27 | 9,950 | 10,050 | 9,900 | 10,030 | 262,400 | 10,030 |
| 2025-06-26 | 9,769 | 9,885 | 9,745 | 9,855 | 134,700 | 9,855 |
| 2025-06-25 | 9,798 | 9,816 | 9,706 | 9,778 | 116,000 | 9,778 |
| 2025-06-24 | 9,902 | 9,949 | 9,825 | 9,855 | 179,400 | 9,855 |
| 2025-06-23 | 9,784 | 9,876 | 9,709 | 9,818 | 164,600 | 9,818 |
| 2025-06-20 | 9,825 | 9,841 | 9,730 | 9,730 | 330,100 | 9,730 |
| 2025-06-19 | 9,734 | 9,824 | 9,734 | 9,813 | 96,400 | 9,813 |
| 2025-06-18 | 9,716 | 9,796 | 9,704 | 9,750 | 107,900 | 9,750 |
| 2025-06-17 | 9,755 | 9,800 | 9,703 | 9,759 | 136,900 | 9,759 |
| 2025-06-16 | 9,725 | 9,837 | 9,703 | 9,755 | 135,900 | 9,755 |
| 2025-06-13 | 9,760 | 9,840 | 9,676 | 9,676 | 178,700 | 9,676 |
| 2025-06-12 | 9,803 | 9,854 | 9,797 | 9,834 | 146,000 | 9,834 |
| 2025-06-11 | 9,780 | 9,863 | 9,780 | 9,853 | 182,100 | 9,853 |
| 2025-06-10 | 9,935 | 9,950 | 9,815 | 9,815 | 191,500 | 9,815 |
| 2025-06-09 | 9,974 | 10,000 | 9,876 | 9,951 | 192,700 | 9,951 |
| 2025-06-06 | 10,065 | 10,065 | 9,923 | 9,974 | 144,200 | 9,974 |
| 2025-06-05 | 9,931 | 10,055 | 9,858 | 10,030 | 165,500 | 10,030 |
| 2025-06-04 | 9,930 | 10,060 | 9,925 | 10,040 | 161,200 | 10,040 |
| 2025-06-03 | 10,010 | 10,040 | 9,971 | 10,005 | 191,800 | 10,005 |
| 2025-06-02 | 9,922 | 9,997 | 9,865 | 9,934 | 187,800 | 9,934 |
| 2025-05-30 | 9,917 | 10,045 | 9,916 | 10,005 | 144,700 | 10,005 |
| 2025-05-29 | 9,950 | 10,040 | 9,888 | 10,015 | 171,500 | 10,015 |
| 2025-05-28 | 10,040 | 10,075 | 9,954 | 9,983 | 166,700 | 9,983 |
| 2025-05-27 | 10,050 | 10,085 | 9,991 | 10,005 | 127,600 | 10,005 |
| 2025-05-26 | 10,180 | 10,250 | 10,080 | 10,080 | 179,200 | 10,080 |
| 2025-05-23 | 10,190 | 10,220 | 10,005 | 10,080 | 165,900 | 10,080 |
| 2025-05-22 | 10,125 | 10,310 | 10,070 | 10,155 | 258,000 | 10,155 |
| 2025-05-21 | 10,110 | 10,190 | 9,996 | 10,040 | 274,700 | 10,040 |
| 2025-05-20 | 10,220 | 10,220 | 9,977 | 10,020 | 245,700 | 10,020 |
| 2025-05-19 | 10,150 | 10,255 | 10,050 | 10,205 | 370,400 | 10,205 |
| 2025-05-16 | 9,750 | 10,740 | 9,714 | 10,150 | 907,600 | 10,150 |
| 2025-05-15 | 9,509 | 9,684 | 9,508 | 9,640 | 176,600 | 9,640 |
| 2025-05-14 | 9,541 | 9,581 | 9,406 | 9,461 | 149,000 | 9,461 |
| 2025-05-13 | 9,603 | 9,663 | 9,465 | 9,500 | 201,200 | 9,500 |
| 2025-05-12 | 9,731 | 9,760 | 9,579 | 9,665 | 155,500 | 9,665 |
| 2025-05-09 | 9,738 | 9,820 | 9,613 | 9,668 | 217,600 | 9,668 |
| 2025-05-08 | 9,590 | 9,733 | 9,573 | 9,652 | 247,300 | 9,652 |
| 2025-05-07 | 9,413 | 9,774 | 9,410 | 9,634 | 454,800 | 9,634 |
| 2025-05-02 | 9,233 | 9,338 | 9,198 | 9,326 | 228,900 | 9,326 |
| 2025-05-01 | 9,400 | 9,400 | 9,210 | 9,316 | 235,400 | 9,316 |
| 2025-04-30 | 9,460 | 9,533 | 9,408 | 9,512 | 267,700 | 9,512 |
| 2025-04-28 | 9,115 | 9,389 | 9,110 | 9,384 | 213,700 | 9,384 |
| 2025-04-25 | 9,248 | 9,265 | 9,125 | 9,140 | 239,700 | 9,140 |
| 2025-04-24 | 9,539 | 9,589 | 9,125 | 9,173 | 401,300 | 9,173 |
| 2025-04-23 | 9,690 | 9,785 | 9,645 | 9,654 | 248,000 | 9,654 |
| 2025-04-22 | 9,479 | 9,777 | 9,479 | 9,733 | 401,000 | 9,733 |
| 2025-04-21 | 9,854 | 9,854 | 9,754 | 9,807 | 230,200 | 9,807 |
| 2025-04-18 | 9,750 | 9,866 | 9,703 | 9,854 | 281,900 | 9,854 |
| 2025-04-17 | 9,566 | 9,695 | 9,488 | 9,653 | 309,800 | 9,653 |
| 2025-04-16 | 9,391 | 9,623 | 9,385 | 9,557 | 538,600 | 9,557 |
| 2025-04-15 | 9,260 | 9,329 | 9,139 | 9,241 | 577,500 | 9,241 |
| 2025-04-14 | 9,150 | 9,395 | 9,105 | 9,335 | 263,000 | 9,335 |
| 2025-04-11 | 9,206 | 9,252 | 9,060 | 9,093 | 240,800 | 9,093 |
| 2025-04-10 | 9,200 | 9,244 | 9,065 | 9,229 | 318,800 | 9,229 |
| 2025-04-09 | 9,074 | 9,145 | 8,990 | 9,112 | 285,700 | 9,112 |
| 2025-04-08 | 9,041 | 9,229 | 8,967 | 9,096 | 332,200 | 9,096 |
| 2025-04-07 | 9,139 | 9,379 | 9,034 | 9,041 | 519,000 | 9,041 |
| 2025-04-04 | 9,416 | 9,550 | 9,353 | 9,382 | 528,500 | 9,382 |
| 2025-04-03 | 8,984 | 9,420 | 8,957 | 9,391 | 567,500 | 9,391 |
| 2025-04-02 | 9,396 | 9,550 | 9,084 | 9,097 | 513,700 | 9,097 |
| 2025-04-01 | 8,750 | 9,282 | 8,660 | 9,270 | 1,125,700 | 9,270 |
| 2025-03-31 | 8,436 | 8,627 | 8,401 | 8,563 | 521,400 | 8,563 |
| 2025-03-28 | 8,559 | 8,620 | 8,489 | 8,531 | 225,500 | 8,531 |
| 2025-03-27 | 8,375 | 8,580 | 8,375 | 8,580 | 303,300 | 8,580 |
| 2025-03-26 | 8,364 | 8,552 | 8,351 | 8,510 | 325,500 | 8,510 |
| 2025-03-25 | 8,385 | 8,446 | 8,365 | 8,375 | 260,000 | 8,375 |
| 2025-03-24 | 8,395 | 8,409 | 8,312 | 8,385 | 205,400 | 8,385 |
| 2025-03-21 | 8,431 | 8,520 | 8,406 | 8,420 | 340,300 | 8,420 |
| 2025-03-19 | 8,451 | 8,486 | 8,400 | 8,435 | 257,900 | 8,435 |
| 2025-03-18 | 8,520 | 8,571 | 8,465 | 8,478 | 234,200 | 8,478 |
| 2025-03-17 | 8,516 | 8,575 | 8,510 | 8,510 | 91,300 | 8,510 |
| 2025-03-14 | 8,454 | 8,582 | 8,454 | 8,516 | 141,700 | 8,516 |
| 2025-03-13 | 8,514 | 8,594 | 8,440 | 8,481 | 149,500 | 8,481 |
| 2025-03-12 | 8,417 | 8,580 | 8,400 | 8,526 | 176,900 | 8,526 |
| 2025-03-11 | 8,300 | 8,443 | 8,240 | 8,443 | 191,900 | 8,443 |
| 2025-03-10 | 8,441 | 8,450 | 8,286 | 8,414 | 179,900 | 8,414 |
| 2025-03-07 | 8,749 | 8,764 | 8,441 | 8,443 | 379,900 | 8,443 |
| 2025-03-06 | 8,930 | 8,930 | 8,828 | 8,880 | 218,800 | 8,880 |
| 2025-03-05 | 8,785 | 8,829 | 8,728 | 8,780 | 187,800 | 8,780 |
| 2025-03-04 | 8,657 | 8,794 | 8,621 | 8,794 | 214,200 | 8,794 |
| 2025-03-03 | 8,574 | 8,639 | 8,554 | 8,639 | 195,800 | 8,639 |
| 2025-02-28 | 8,639 | 8,689 | 8,526 | 8,591 | 245,700 | 8,591 |
| 2025-02-27 | 8,813 | 8,813 | 8,578 | 8,645 | 315,200 | 8,645 |
| 2025-02-26 | 9,049 | 9,049 | 8,729 | 8,813 | 492,400 | 8,813 |
| 2025-02-25 | 8,955 | 8,990 | 8,910 | 8,949 | 290,000 | 8,949 |
| 2025-02-21 | 8,918 | 8,976 | 8,883 | 8,896 | 264,700 | 8,896 |
| 2025-02-20 | 8,841 | 8,983 | 8,828 | 8,949 | 202,300 | 8,949 |
| 2025-02-19 | 8,885 | 8,963 | 8,779 | 8,893 | 591,500 | 8,893 |
| 2025-02-18 | 9,081 | 9,174 | 9,070 | 9,070 | 883,700 | 9,070 |
| 2025-02-17 | 9,090 | 9,169 | 9,051 | 9,105 | 472,300 | 9,105 |
| 2025-02-14 | 9,025 | 9,125 | 8,990 | 9,060 | 291,100 | 9,060 |
| 2025-02-13 | 8,977 | 9,010 | 8,876 | 8,972 | 367,900 | 8,972 |
| 2025-02-12 | 8,957 | 8,962 | 8,829 | 8,878 | 242,900 | 8,878 |
| 2025-02-10 | 8,934 | 8,964 | 8,800 | 8,829 | 263,100 | 8,829 |
| 2025-02-07 | 9,033 | 9,050 | 8,887 | 8,887 | 223,200 | 8,887 |
| 2025-02-06 | 8,786 | 8,945 | 8,771 | 8,944 | 236,700 | 8,944 |
| 2025-02-05 | 8,757 | 8,796 | 8,658 | 8,724 | 250,000 | 8,724 |
| 2025-02-04 | 8,848 | 8,907 | 8,719 | 8,757 | 321,500 | 8,757 |
| 2025-02-03 | 8,818 | 8,934 | 8,753 | 8,848 | 318,300 | 8,848 |
| 2025-01-31 | 8,797 | 8,871 | 8,772 | 8,847 | 269,100 | 8,847 |
| 2025-01-30 | 8,591 | 8,792 | 8,591 | 8,754 | 242,100 | 8,754 |
| 2025-01-29 | 8,689 | 8,709 | 8,591 | 8,591 | 231,100 | 8,591 |
| 2025-01-28 | 8,580 | 8,660 | 8,549 | 8,650 | 251,200 | 8,650 |
| 2025-01-27 | 8,603 | 8,615 | 8,477 | 8,526 | 442,100 | 8,526 |
| 2025-01-24 | 8,670 | 8,670 | 8,491 | 8,520 | 361,700 | 8,520 |
| 2025-01-23 | 8,561 | 8,670 | 8,543 | 8,649 | 119,200 | 8,649 |
| 2025-01-22 | 8,550 | 8,646 | 8,480 | 8,638 | 168,100 | 8,638 |
| 2025-01-21 | 8,604 | 8,695 | 8,581 | 8,620 | 135,400 | 8,620 |
| 2025-01-20 | 8,757 | 8,790 | 8,548 | 8,565 | 310,900 | 8,565 |
| 2025-01-17 | 8,579 | 8,646 | 8,473 | 8,607 | 212,700 | 8,607 |
| 2025-01-16 | 8,500 | 8,626 | 8,500 | 8,599 | 226,500 | 8,599 |
| 2025-01-15 | 8,580 | 8,584 | 8,411 | 8,492 | 267,700 | 8,492 |
| 2025-01-14 | 8,660 | 8,671 | 8,473 | 8,520 | 314,800 | 8,520 |
| 2025-01-10 | 8,545 | 8,686 | 8,536 | 8,629 | 321,100 | 8,629 |
| 2025-01-09 | 8,556 | 8,675 | 8,436 | 8,461 | 261,600 | 8,461 |
| 2025-01-08 | 8,671 | 8,691 | 8,524 | 8,544 | 278,600 | 8,544 |
| 2025-01-07 | 8,700 | 8,752 | 8,640 | 8,748 | 274,000 | 8,748 |
| 2025-01-06 | 8,826 | 8,856 | 8,643 | 8,670 | 254,600 | 8,670 |
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