KabuInsight

しまむら

8227
プライム/小売業/SHIMAMURA Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,342.03,546.03,341.03,520.0+184.0+5.52%1,949,400
2026-03-123,350.03,361.03,300.03,336.0-33.0-0.98%752,600
2026-03-113,489.03,490.03,369.03,369.0+20.0+0.60%915,800
2026-03-103,352.03,418.03,341.03,349.0-45.0-1.33%823,100
2026-03-093,319.03,394.03,311.03,394.0-106.0-3.03%1,295,100
2026-03-063,387.03,505.03,370.03,500.0+86.0+2.52%821,600
2026-03-053,476.03,478.03,402.03,414.0-19.0-0.55%890,200
2026-03-043,361.03,441.03,335.03,433.0+32.0+0.94%907,400
2026-03-033,400.03,433.03,371.03,401.0-107.0-3.05%1,008,900
2026-03-023,526.03,577.03,508.03,508.0-88.0-2.45%677,900
2026-02-273,574.03,626.03,547.03,596.0+36.0+1.01%1,076,300
2026-02-263,562.03,591.03,550.03,560.0-21.0-0.59%645,600
2026-02-253,536.03,600.03,505.03,581.0+50.0+1.42%1,121,700
2026-02-243,492.03,565.03,443.03,531.0-6.0-0.17%1,008,400
2026-02-203,564.03,582.03,415.03,537.0-91.0-2.51%1,595,700
2026-02-193,676.03,701.03,601.03,628.0-85.3-2.30%1,456,400
2026-02-183,710.03,771.73,683.33,713.3-7326.7-66.36%2,534,700
2026-02-1711,050.011,080.010,980.011,040.0+10.0+0.09%332,100
2026-02-1611,130.011,145.010,990.011,030.0-20.0-0.18%305,700
2026-02-1311,200.011,205.010,935.011,050.0-30.0-0.27%244,400
2026-02-1210,960.011,150.010,910.011,080.0+105.0+0.96%288,500
2026-02-1010,840.011,015.010,820.010,975.0+155.0+1.43%166,900
2026-02-0910,730.010,840.010,680.010,820.0+105.0+0.98%308,600
2026-02-0610,770.010,820.010,625.010,715.0-50.0-0.46%264,000
2026-02-0510,540.010,795.010,515.010,765.0+345.0+3.31%310,100
2026-02-0410,350.010,450.010,350.010,420.0-5.0-0.05%245,900
2026-02-0310,425.010,485.010,380.010,425.0-65.0-0.62%248,700
2026-02-0210,475.010,525.010,410.010,490.0+115.0+1.11%218,100
2026-01-3010,220.010,380.010,185.010,375.0+245.0+2.42%243,400
2026-01-2910,365.010,410.010,075.010,130.0-305.0-2.92%489,000
2026-01-2810,540.010,565.010,405.010,435.0-85.0-0.81%269,100
2026-01-2710,650.010,680.010,375.010,520.0-100.0-0.94%604,400
2026-01-2610,800.010,900.010,500.010,620.0-140.0-1.30%300,300
2026-01-2310,725.010,805.010,705.010,760.0+30.0+0.28%161,700
2026-01-2210,760.010,815.010,680.010,730.0+35.0+0.33%186,500
2026-01-2110,715.010,775.010,655.010,695.0-120.0-1.11%229,500
2026-01-2010,600.010,895.010,555.010,815.0+270.0+2.56%322,300
2026-01-1910,435.010,610.010,430.010,545.0+85.0+0.81%228,900
2026-01-1610,485.010,500.010,330.010,460.0-20.0-0.19%238,700
2026-01-1510,515.010,580.010,430.010,480.0+35.0+0.34%198,900
2026-01-1410,480.010,590.010,440.010,445.0-95.0-0.90%274,500
2026-01-1310,625.010,640.010,435.010,540.0-45.0-0.43%252,900
2026-01-0910,380.010,630.010,365.010,585.0+305.0+2.97%388,200
2026-01-0810,205.010,280.010,110.010,280.0+25.0+0.24%281,700
2026-01-0710,160.010,265.010,120.010,255.0+35.0+0.34%248,500
2026-01-0610,120.010,230.010,095.010,220.0+140.0+1.39%363,100
2026-01-0510,290.010,290.010,080.010,080.0-140.0-1.37%369,500
2025-12-3010,015.010,225.010,000.010,220.0+257.0+2.58%415,800
2025-12-2910,215.010,220.09,940.09,963.0-162.0-1.60%364,000
2025-12-2610,060.010,180.010,050.010,125.0+105.0+1.05%372,300
2025-12-2510,005.010,080.09,951.010,020.0+68.0+0.68%344,600
2025-12-2410,130.010,200.09,922.09,952.0-218.0-2.14%749,000
2025-12-2310,560.010,575.010,040.010,170.0-380.0-3.60%912,300
2025-12-2210,560.010,625.010,390.010,550.0-170.0-1.59%395,100
2025-12-1910,990.010,990.010,670.010,720.0-270.0-2.46%425,100
2025-12-1810,950.011,050.010,935.010,990.0+75.0+0.69%129,700
2025-12-1710,905.010,975.010,790.010,915.00.00.00%238,500
2025-12-1611,065.011,085.010,915.010,915.0-190.0-1.71%234,700
2025-12-1511,105.011,205.011,075.011,105.0-50.0-0.45%227,600
2025-12-1211,090.011,245.011,090.011,155.0+45.0+0.41%172,100
2025-12-1111,250.011,250.011,090.011,110.0-95.0-0.85%100,500
2025-12-1011,180.011,315.011,065.011,205.0+105.0+0.95%158,000
2025-12-0911,160.011,190.011,015.011,100.0-80.0-0.72%126,100
2025-12-0811,060.011,265.011,045.011,180.0+175.0+1.59%183,500
2025-12-0511,100.011,150.010,935.011,005.0-75.0-0.68%209,600
2025-12-0411,010.011,185.011,000.011,080.0+45.0+0.41%308,100
2025-12-0311,045.011,140.010,930.011,035.0-105.0-0.94%209,600
2025-12-0211,000.011,230.010,925.011,140.0+180.0+1.64%263,100
2025-12-0111,135.011,240.010,905.010,960.0-230.0-2.06%304,000
2025-11-2811,065.011,270.011,060.011,190.0+55.0+0.49%195,300
2025-11-2711,145.011,300.011,055.011,135.0+10.0+0.09%286,900
2025-11-2611,160.011,240.011,000.011,125.0-45.0-0.40%418,200
2025-11-2511,075.011,335.011,025.011,170.0+70.0+0.63%323,900
2025-11-2110,900.011,195.010,895.011,100.0+270.0+2.49%338,700
2025-11-2010,720.011,020.010,655.010,830.0+70.0+0.65%289,400
2025-11-1910,565.010,920.010,500.010,760.0+195.0+1.85%310,800
2025-11-1810,690.010,770.010,515.010,565.0-75.0-0.70%240,500
2025-11-1710,555.010,640.010,385.010,640.0-50.0-0.47%229,100
2025-11-1410,695.010,810.010,620.010,690.0-65.0-0.60%192,100
2025-11-1310,675.010,785.010,610.010,755.0+180.0+1.70%216,600
2025-11-1210,585.010,705.010,515.010,575.0-10.0-0.09%202,100
2025-11-1110,620.010,635.010,520.010,585.0-50.0-0.47%188,000
2025-11-1010,505.010,670.010,445.010,635.0+225.0+2.16%279,700
2025-11-0710,515.010,575.010,355.010,410.0-50.0-0.48%258,600
2025-11-0610,300.010,510.010,255.010,460.0+160.0+1.55%350,000
2025-11-0510,090.010,300.010,040.010,300.0+300.0+3.00%514,300
2025-11-049,865.010,045.09,830.010,000.0+55.0+0.55%336,500
2025-10-319,860.09,981.09,845.09,945.0+115.0+1.17%372,300
2025-10-309,645.09,849.09,645.09,830.0+205.0+2.13%382,900
2025-10-299,707.09,740.09,538.09,625.0-80.0-0.82%312,700
2025-10-289,800.09,800.09,700.09,705.0-121.0-1.23%231,100
2025-10-279,655.09,924.09,634.09,826.0+140.0+1.45%407,800
2025-10-249,635.09,743.09,605.09,686.0+148.0+1.55%572,200
2025-10-239,432.09,549.09,405.09,538.0+106.0+1.12%325,200
2025-10-229,391.09,506.09,389.09,432.0-20.0-0.21%290,600
2025-10-219,249.09,497.09,236.09,452.0+130.0+1.39%442,100
2025-10-209,340.09,366.09,295.09,322.0+47.0+0.51%380,300
2025-10-179,446.09,472.09,272.09,275.0-197.0-2.08%349,100
2025-10-169,467.09,510.09,403.09,472.0-68.0-0.71%332,100
2025-10-159,579.09,597.09,512.09,540.0-39.0-0.41%258,700
2025-10-149,546.09,599.09,495.09,579.0-6.0-0.06%321,400
2025-10-109,586.09,683.09,554.09,585.0-55.0-0.57%163,600
2025-10-099,662.09,691.09,574.09,640.0-50.0-0.52%313,000
2025-10-089,758.09,825.09,663.09,690.0-69.0-0.71%324,500
2025-10-079,809.09,834.09,749.09,759.0-42.0-0.43%225,200
2025-10-069,730.09,837.09,653.09,801.0+73.0+0.75%384,300
2025-10-039,730.09,757.09,674.09,728.0-46.0-0.47%384,600
2025-10-029,820.09,865.09,773.09,774.0-116.0-1.17%366,700
2025-10-019,881.09,943.09,789.09,890.0+1.0+0.01%594,800
2025-09-3010,000.010,250.09,875.09,889.0-1036.0-9.48%1,365,700
2025-09-2910,900.011,010.010,840.010,925.0+40.0+0.37%323,200
2025-09-2610,860.010,935.010,825.010,885.0+25.0+0.23%250,400
2025-09-2510,955.010,985.010,860.010,860.0-95.0-0.87%200,500
2025-09-2410,795.010,975.010,710.010,955.0+180.0+1.67%236,600
2025-09-2210,760.010,820.010,715.010,775.0-95.0-0.87%155,700
2025-09-1910,950.011,020.010,815.010,870.0-120.0-1.09%235,000
2025-09-1811,035.011,035.010,935.010,990.0-20.0-0.18%111,300
2025-09-1711,005.011,065.010,960.011,010.0-65.0-0.59%104,500
2025-09-1611,120.011,150.011,075.011,075.0-130.0-1.16%141,900
2025-09-1211,290.011,290.011,155.011,205.0——156,300

直近120営業日分を表示