14,657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) |
|---|---|---|---|---|---|---|
| 2022/11/22 | 12,330.0 | 12,460.0 | 12,280.0 | 12,310.0 | 6,155.0 | 90,100 |
| 2022/11/21 | 12,260.0 | 12,400.0 | 12,220.0 | 12,330.0 | 6,165.0 | 123,100 |
| 2022/11/18 | 12,100.0 | 12,260.0 | 12,040.0 | 12,210.0 | 6,105.0 | 132,900 |
| 2022/11/17 | 12,000.0 | 12,100.0 | 11,960.0 | 12,050.0 | 6,025.0 | 125,900 |
| 2022/11/16 | 12,080.0 | 12,140.0 | 11,940.0 | 12,140.0 | 6,070.0 | 121,100 |
| 2022/11/15 | 11,970.0 | 12,080.0 | 11,880.0 | 12,040.0 | 6,020.0 | 130,900 |
| 2022/11/14 | 12,190.0 | 12,220.0 | 12,030.0 | 12,030.0 | 6,015.0 | 121,200 |
| 2022/11/11 | 12,300.0 | 12,330.0 | 12,080.0 | 12,120.0 | 6,060.0 | 125,800 |
| 2022/11/10 | 12,160.0 | 12,280.0 | 12,150.0 | 12,190.0 | 6,095.0 | 85,400 |
| 2022/11/09 | 12,180.0 | 12,250.0 | 12,100.0 | 12,160.0 | 6,080.0 | 65,300 |
| 2022/11/08 | 12,200.0 | 12,270.0 | 12,150.0 | 12,200.0 | 6,100.0 | 95,000 |
| 2022/11/07 | 11,930.0 | 12,060.0 | 11,930.0 | 12,020.0 | 6,010.0 | 85,300 |
| 2022/11/04 | 12,020.0 | 12,060.0 | 11,880.0 | 11,920.0 | 5,960.0 | 97,700 |
| 2022/11/02 | 12,030.0 | 12,040.0 | 11,910.0 | 12,020.0 | 6,010.0 | 67,900 |
| 2022/11/01 | 12,050.0 | 12,140.0 | 11,950.0 | 12,030.0 | 6,015.0 | 93,000 |
| 2022/10/31 | 11,970.0 | 12,100.0 | 11,920.0 | 12,030.0 | 6,015.0 | 116,200 |
| 2022/10/28 | 11,980.0 | 11,990.0 | 11,850.0 | 11,940.0 | 5,970.0 | 257,500 |
| 2022/10/27 | 12,220.0 | 12,240.0 | 12,050.0 | 12,050.0 | 6,025.0 | 118,100 |
| 2022/10/26 | 12,320.0 | 12,320.0 | 12,170.0 | 12,200.0 | 6,100.0 | 141,200 |
| 2022/10/25 | 12,200.0 | 12,330.0 | 12,110.0 | 12,240.0 | 6,120.0 | 140,200 |
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。
