3,103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) |
|---|---|---|---|---|---|---|
| 2022/10/13 | 11,690.0 | 11,860.0 | 11,670.0 | 11,860.0 | 1,976.6 | 182,100 |
| 2022/10/12 | 11,740.0 | 11,780.0 | 11,640.0 | 11,690.0 | 1,948.3 | 190,600 |
| 2022/10/11 | 11,610.0 | 11,830.0 | 11,610.0 | 11,690.0 | 1,948.3 | 191,300 |
| 2022/10/07 | 11,880.0 | 11,890.0 | 11,660.0 | 11,750.0 | 1,958.3 | 255,000 |
| 2022/10/06 | 11,790.0 | 11,990.0 | 11,580.0 | 11,940.0 | 1,989.9 | 496,900 |
| 2022/10/05 | 12,430.0 | 12,460.0 | 11,930.0 | 11,930.0 | 1,988.3 | 340,200 |
| 2022/10/04 | 12,300.0 | 12,740.0 | 12,030.0 | 12,310.0 | 2,051.6 | 454,600 |
| 2022/10/03 | 12,230.0 | 12,240.0 | 11,990.0 | 12,170.0 | 2,028.3 | 332,400 |
| 2022/09/30 | 12,450.0 | 12,460.0 | 12,210.0 | 12,230.0 | 2,038.3 | 158,300 |
| 2022/09/29 | 12,300.0 | 12,410.0 | 12,200.0 | 12,360.0 | 2,059.9 | 201,100 |
| 2022/09/28 | 12,430.0 | 12,470.0 | 12,180.0 | 12,360.0 | 2,059.9 | 285,400 |
| 2022/09/27 | 12,290.0 | 12,550.0 | 12,220.0 | 12,380.0 | 2,063.3 | 402,500 |
| 2022/09/26 | 11,910.0 | 12,080.0 | 11,890.0 | 11,930.0 | 1,988.3 | 237,100 |
| 2022/09/22 | 12,040.0 | 12,050.0 | 11,910.0 | 11,960.0 | 1,993.3 | 164,100 |
| 2022/09/21 | 12,240.0 | 12,290.0 | 11,970.0 | 12,040.0 | 2,006.6 | 203,800 |
| 2022/09/20 | 12,450.0 | 12,550.0 | 12,260.0 | 12,310.0 | 2,051.6 | 170,100 |
| 2022/09/16 | 12,290.0 | 12,590.0 | 12,270.0 | 12,550.0 | 2,091.6 | 197,800 |
| 2022/09/15 | 12,390.0 | 12,440.0 | 12,250.0 | 12,260.0 | 2,043.3 | 97,000 |
| 2022/09/14 | 12,480.0 | 12,520.0 | 12,410.0 | 12,420.0 | 2,069.9 | 120,400 |
| 2022/09/13 | 12,550.0 | 12,590.0 | 12,450.0 | 12,560.0 | 2,093.3 | 46,400 |
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。
