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) |
|---|---|---|---|---|---|---|
| 2022/07/26 | 13,130.0 | 13,190.0 | 12,970.0 | 13,070.0 | 6,535.0 | 159,400 |
| 2022/07/25 | 13,140.0 | 13,300.0 | 13,030.0 | 13,130.0 | 6,565.0 | 89,800 |
| 2022/07/22 | 13,100.0 | 13,330.0 | 13,000.0 | 13,120.0 | 6,560.0 | 232,500 |
| 2022/07/21 | 12,610.0 | 12,980.0 | 12,600.0 | 12,950.0 | 6,475.0 | 174,200 |
| 2022/07/20 | 12,790.0 | 12,790.0 | 12,620.0 | 12,670.0 | 6,335.0 | 123,400 |
| 2022/07/19 | 12,540.0 | 12,700.0 | 12,450.0 | 12,680.0 | 6,340.0 | 184,000 |
| 2022/07/15 | 12,880.0 | 12,890.0 | 12,650.0 | 12,660.0 | 6,330.0 | 129,400 |
| 2022/07/14 | 12,780.0 | 12,860.0 | 12,720.0 | 12,820.0 | 6,410.0 | 136,100 |
| 2022/07/13 | 12,500.0 | 12,710.0 | 12,440.0 | 12,640.0 | 6,320.0 | 151,600 |
| 2022/07/12 | 12,540.0 | 12,540.0 | 12,340.0 | 12,480.0 | 6,240.0 | 122,600 |
| 2022/07/11 | 12,420.0 | 12,480.0 | 12,370.0 | 12,420.0 | 6,210.0 | 109,900 |
| 2022/07/08 | 12,440.0 | 12,530.0 | 12,350.0 | 12,350.0 | 6,175.0 | 150,100 |
| 2022/07/07 | 12,560.0 | 12,580.0 | 12,290.0 | 12,440.0 | 6,220.0 | 171,700 |
| 2022/07/06 | 12,480.0 | 12,550.0 | 12,470.0 | 12,510.0 | 6,255.0 | 193,400 |
| 2022/07/05 | 12,330.0 | 12,490.0 | 12,200.0 | 12,450.0 | 6,225.0 | 190,500 |
| 2022/07/04 | 12,240.0 | 12,390.0 | 12,190.0 | 12,330.0 | 6,165.0 | 180,200 |
| 2022/07/01 | 12,500.0 | 12,540.0 | 12,080.0 | 12,150.0 | 6,075.0 | 322,700 |
| 2022/06/30 | 12,140.0 | 12,200.0 | 11,810.0 | 11,910.0 | 5,955.0 | 355,200 |
| 2022/06/29 | 11,720.0 | 12,380.0 | 11,650.0 | 12,280.0 | 6,140.0 | 607,900 |
| 2022/06/28 | 11,500.0 | 11,980.0 | 11,480.0 | 11,850.0 | 5,925.0 | 783,100 |
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。
