5,266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) |
|---|---|---|---|---|---|---|
| 2022/08/16 | 12,620.0 | 12,730.0 | 12,520.0 | 12,730.0 | 2,121.6 | 91,300 |
| 2022/08/15 | 12,600.0 | 12,650.0 | 12,530.0 | 12,610.0 | 2,101.6 | 73,800 |
| 2022/08/12 | 12,410.0 | 12,620.0 | 12,350.0 | 12,580.0 | 2,096.6 | 137,400 |
| 2022/08/10 | 12,550.0 | 12,620.0 | 12,410.0 | 12,450.0 | 2,074.9 | 61,100 |
| 2022/08/09 | 12,680.0 | 12,730.0 | 12,540.0 | 12,550.0 | 2,091.6 | 78,200 |
| 2022/08/08 | 12,390.0 | 12,590.0 | 12,390.0 | 12,560.0 | 2,093.3 | 72,800 |
| 2022/08/05 | 12,460.0 | 12,510.0 | 12,360.0 | 12,470.0 | 2,078.3 | 76,100 |
| 2022/08/04 | 12,520.0 | 12,540.0 | 12,410.0 | 12,450.0 | 2,074.9 | 71,900 |
| 2022/08/03 | 12,700.0 | 12,750.0 | 12,430.0 | 12,480.0 | 2,079.9 | 139,100 |
| 2022/08/02 | 12,860.0 | 12,880.0 | 12,660.0 | 12,770.0 | 2,128.3 | 92,800 |
| 2022/08/01 | 12,760.0 | 12,830.0 | 12,700.0 | 12,760.0 | 2,126.6 | 80,700 |
| 2022/07/29 | 12,830.0 | 12,850.0 | 12,670.0 | 12,760.0 | 2,126.6 | 92,700 |
| 2022/07/28 | 12,680.0 | 12,790.0 | 12,560.0 | 12,790.0 | 2,131.6 | 135,300 |
| 2022/07/27 | 13,110.0 | 13,120.0 | 12,690.0 | 12,730.0 | 2,121.6 | 194,600 |
| 2022/07/26 | 13,130.0 | 13,190.0 | 12,970.0 | 13,070.0 | 2,178.3 | 159,400 |
| 2022/07/25 | 13,140.0 | 13,300.0 | 13,030.0 | 13,130.0 | 2,188.3 | 89,800 |
| 2022/07/22 | 13,100.0 | 13,330.0 | 13,000.0 | 13,120.0 | 2,186.6 | 232,500 |
| 2022/07/21 | 12,610.0 | 12,980.0 | 12,600.0 | 12,950.0 | 2,158.3 | 174,200 |
| 2022/07/20 | 12,790.0 | 12,790.0 | 12,620.0 | 12,670.0 | 2,111.6 | 123,400 |
| 2022/07/19 | 12,540.0 | 12,700.0 | 12,450.0 | 12,680.0 | 2,113.3 | 184,000 |
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。
