15,329円
しまむらの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2023/02/20 | 12,730.0 | 12,930.0 | 12,710.0 | 12,930.0 | 6,465.0 | 127,900 |
| 2023/02/17 | 12,680.0 | 12,750.0 | 12,600.0 | 12,650.0 | 6,325.0 | 283,200 |
| 2023/02/16 | 12,560.0 | 12,660.0 | 12,510.0 | 12,630.0 | 6,315.0 | 785,300 |
| 2023/02/15 | 12,530.0 | 12,660.0 | 12,530.0 | 12,630.0 | 6,315.0 | 195,100 |
| 2023/02/14 | 12,500.0 | 12,630.0 | 12,490.0 | 12,570.0 | 6,285.0 | 143,000 |
| 2023/02/13 | 12,500.0 | 12,510.0 | 12,410.0 | 12,460.0 | 6,230.0 | 132,500 |
| 2023/02/10 | 12,610.0 | 12,610.0 | 12,500.0 | 12,500.0 | 6,250.0 | 207,200 |
| 2023/02/09 | 12,580.0 | 12,580.0 | 12,420.0 | 12,550.0 | 6,275.0 | 166,700 |
| 2023/02/08 | 12,520.0 | 12,630.0 | 12,490.0 | 12,590.0 | 6,295.0 | 127,700 |
| 2023/02/07 | 12,760.0 | 12,820.0 | 12,580.0 | 12,620.0 | 6,310.0 | 149,800 |
| 2023/02/06 | 12,520.0 | 12,800.0 | 12,490.0 | 12,750.0 | 6,375.0 | 157,400 |
| 2023/02/03 | 12,600.0 | 12,720.0 | 12,460.0 | 12,600.0 | 6,300.0 | 259,700 |
| 2023/02/02 | 12,490.0 | 12,640.0 | 12,380.0 | 12,500.0 | 6,250.0 | 247,300 |
| 2023/02/01 | 12,150.0 | 12,380.0 | 12,150.0 | 12,360.0 | 6,180.0 | 188,400 |
| 2023/01/31 | 12,060.0 | 12,210.0 | 12,040.0 | 12,210.0 | 6,105.0 | 232,800 |
| 2023/01/30 | 12,180.0 | 12,230.0 | 12,040.0 | 12,080.0 | 6,040.0 | 170,500 |
| 2023/01/27 | 12,130.0 | 12,260.0 | 12,130.0 | 12,180.0 | 6,090.0 | 158,600 |
| 2023/01/26 | 12,270.0 | 12,270.0 | 12,140.0 | 12,160.0 | 6,080.0 | 123,100 |
| 2023/01/25 | 12,220.0 | 12,310.0 | 12,150.0 | 12,230.0 | 6,115.0 | 200,900 |
| 2023/01/24 | 12,350.0 | 12,350.0 | 12,090.0 | 12,160.0 | 6,080.0 | 374,600 |
おすすめ条件でスクリーニングされた銘柄を見る
しまむらの取引履歴を振り返りませんか？
しまむらの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
