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) |
|---|---|---|---|---|---|---|
| 2022/09/22 | 12,040.0 | 12,050.0 | 11,910.0 | 11,960.0 | 5,980.0 | 164,100 |
| 2022/09/21 | 12,240.0 | 12,290.0 | 11,970.0 | 12,040.0 | 6,020.0 | 203,800 |
| 2022/09/20 | 12,450.0 | 12,550.0 | 12,260.0 | 12,310.0 | 6,155.0 | 170,100 |
| 2022/09/16 | 12,290.0 | 12,590.0 | 12,270.0 | 12,550.0 | 6,275.0 | 197,800 |
| 2022/09/15 | 12,390.0 | 12,440.0 | 12,250.0 | 12,260.0 | 6,130.0 | 97,000 |
| 2022/09/14 | 12,480.0 | 12,520.0 | 12,410.0 | 12,420.0 | 6,210.0 | 120,400 |
| 2022/09/13 | 12,550.0 | 12,590.0 | 12,450.0 | 12,560.0 | 6,280.0 | 46,400 |
| 2022/09/12 | 12,570.0 | 12,590.0 | 12,500.0 | 12,560.0 | 6,280.0 | 63,700 |
| 2022/09/09 | 12,490.0 | 12,570.0 | 12,450.0 | 12,500.0 | 6,250.0 | 85,700 |
| 2022/09/08 | 12,410.0 | 12,530.0 | 12,410.0 | 12,490.0 | 6,245.0 | 93,300 |
| 2022/09/07 | 12,190.0 | 12,400.0 | 12,110.0 | 12,370.0 | 6,185.0 | 113,400 |
| 2022/09/06 | 12,320.0 | 12,410.0 | 12,200.0 | 12,250.0 | 6,125.0 | 99,200 |
| 2022/09/05 | 12,450.0 | 12,490.0 | 12,320.0 | 12,400.0 | 6,200.0 | 79,300 |
| 2022/09/02 | 12,520.0 | 12,560.0 | 12,320.0 | 12,370.0 | 6,185.0 | 102,600 |
| 2022/09/01 | 12,570.0 | 12,590.0 | 12,390.0 | 12,420.0 | 6,210.0 | 100,200 |
| 2022/08/31 | 12,580.0 | 12,670.0 | 12,440.0 | 12,640.0 | 6,320.0 | 145,800 |
| 2022/08/30 | 12,650.0 | 12,740.0 | 12,590.0 | 12,670.0 | 6,335.0 | 80,700 |
| 2022/08/29 | 12,500.0 | 12,610.0 | 12,490.0 | 12,590.0 | 6,295.0 | 110,200 |
| 2022/08/26 | 12,810.0 | 12,860.0 | 12,520.0 | 12,530.0 | 6,265.0 | 133,600 |
| 2022/08/25 | 13,000.0 | 13,170.0 | 12,870.0 | 12,900.0 | 6,450.0 | 247,400 |
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。
