14,758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) |
|---|---|---|---|---|---|---|
| 2022/08/24 | 12,530.0 | 12,700.0 | 12,520.0 | 12,700.0 | 6,350.0 | 119,500 |
| 2022/08/23 | 12,450.0 | 12,610.0 | 12,420.0 | 12,460.0 | 6,230.0 | 155,300 |
| 2022/08/22 | 12,270.0 | 12,440.0 | 12,120.0 | 12,410.0 | 6,205.0 | 162,200 |
| 2022/08/19 | 12,330.0 | 12,410.0 | 12,210.0 | 12,310.0 | 6,155.0 | 198,000 |
| 2022/08/18 | 12,660.0 | 12,690.0 | 12,320.0 | 12,330.0 | 6,165.0 | 286,700 |
| 2022/08/17 | 12,800.0 | 12,890.0 | 12,770.0 | 12,860.0 | 6,430.0 | 237,100 |
| 2022/08/16 | 12,620.0 | 12,730.0 | 12,520.0 | 12,730.0 | 6,365.0 | 91,300 |
| 2022/08/15 | 12,600.0 | 12,650.0 | 12,530.0 | 12,610.0 | 6,305.0 | 73,800 |
| 2022/08/12 | 12,410.0 | 12,620.0 | 12,350.0 | 12,580.0 | 6,290.0 | 137,400 |
| 2022/08/10 | 12,550.0 | 12,620.0 | 12,410.0 | 12,450.0 | 6,225.0 | 61,100 |
| 2022/08/09 | 12,680.0 | 12,730.0 | 12,540.0 | 12,550.0 | 6,275.0 | 78,200 |
| 2022/08/08 | 12,390.0 | 12,590.0 | 12,390.0 | 12,560.0 | 6,280.0 | 72,800 |
| 2022/08/05 | 12,460.0 | 12,510.0 | 12,360.0 | 12,470.0 | 6,235.0 | 76,100 |
| 2022/08/04 | 12,520.0 | 12,540.0 | 12,410.0 | 12,450.0 | 6,225.0 | 71,900 |
| 2022/08/03 | 12,700.0 | 12,750.0 | 12,430.0 | 12,480.0 | 6,240.0 | 139,100 |
| 2022/08/02 | 12,860.0 | 12,880.0 | 12,660.0 | 12,770.0 | 6,385.0 | 92,800 |
| 2022/08/01 | 12,760.0 | 12,830.0 | 12,700.0 | 12,760.0 | 6,380.0 | 80,700 |
| 2022/07/29 | 12,830.0 | 12,850.0 | 12,670.0 | 12,760.0 | 6,380.0 | 92,700 |
| 2022/07/28 | 12,680.0 | 12,790.0 | 12,560.0 | 12,790.0 | 6,395.0 | 135,300 |
| 2022/07/27 | 13,110.0 | 13,120.0 | 12,690.0 | 12,730.0 | 6,365.0 | 194,600 |
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。
