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) |
|---|---|---|---|---|---|---|
| 2022/10/24 | 12,420.0 | 12,420.0 | 12,050.0 | 12,100.0 | 6,050.0 | 180,300 |
| 2022/10/21 | 12,440.0 | 12,550.0 | 12,440.0 | 12,500.0 | 6,250.0 | 171,700 |
| 2022/10/20 | 12,320.0 | 12,560.0 | 12,290.0 | 12,500.0 | 6,250.0 | 244,800 |
| 2022/10/19 | 12,240.0 | 12,360.0 | 12,180.0 | 12,240.0 | 6,120.0 | 147,700 |
| 2022/10/18 | 12,000.0 | 12,380.0 | 11,910.0 | 12,290.0 | 6,145.0 | 265,000 |
| 2022/10/17 | 11,960.0 | 12,070.0 | 11,940.0 | 12,000.0 | 6,000.0 | 196,300 |
| 2022/10/14 | 11,810.0 | 11,940.0 | 11,760.0 | 11,880.0 | 5,940.0 | 177,400 |
| 2022/10/13 | 11,690.0 | 11,860.0 | 11,670.0 | 11,860.0 | 5,930.0 | 182,100 |
| 2022/10/12 | 11,740.0 | 11,780.0 | 11,640.0 | 11,690.0 | 5,845.0 | 190,600 |
| 2022/10/11 | 11,610.0 | 11,830.0 | 11,610.0 | 11,690.0 | 5,845.0 | 191,300 |
| 2022/10/07 | 11,880.0 | 11,890.0 | 11,660.0 | 11,750.0 | 5,875.0 | 255,000 |
| 2022/10/06 | 11,790.0 | 11,990.0 | 11,580.0 | 11,940.0 | 5,970.0 | 496,900 |
| 2022/10/05 | 12,430.0 | 12,460.0 | 11,930.0 | 11,930.0 | 5,965.0 | 340,200 |
| 2022/10/04 | 12,300.0 | 12,740.0 | 12,030.0 | 12,310.0 | 6,155.0 | 454,600 |
| 2022/10/03 | 12,230.0 | 12,240.0 | 11,990.0 | 12,170.0 | 6,085.0 | 332,400 |
| 2022/09/30 | 12,450.0 | 12,460.0 | 12,210.0 | 12,230.0 | 6,115.0 | 158,300 |
| 2022/09/29 | 12,300.0 | 12,410.0 | 12,200.0 | 12,360.0 | 6,180.0 | 201,100 |
| 2022/09/28 | 12,430.0 | 12,470.0 | 12,180.0 | 12,360.0 | 6,180.0 | 285,400 |
| 2022/09/27 | 12,290.0 | 12,550.0 | 12,220.0 | 12,380.0 | 6,190.0 | 402,500 |
| 2022/09/26 | 11,910.0 | 12,080.0 | 11,890.0 | 11,930.0 | 5,965.0 | 237,100 |
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。
