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) |
|---|---|---|---|---|---|---|
| 2022/06/27 | 10,830.0 | 10,980.0 | 10,730.0 | 10,940.0 | 5,470.0 | 374,600 |
| 2022/06/24 | 10,630.0 | 11,020.0 | 10,580.0 | 10,930.0 | 5,465.0 | 343,700 |
| 2022/06/23 | 10,640.0 | 10,870.0 | 10,630.0 | 10,690.0 | 5,345.0 | 185,100 |
| 2022/06/22 | 10,680.0 | 10,740.0 | 10,430.0 | 10,530.0 | 5,265.0 | 243,600 |
| 2022/06/21 | 11,080.0 | 11,290.0 | 10,660.0 | 10,700.0 | 5,350.0 | 374,100 |
| 2022/06/20 | 11,270.0 | 11,350.0 | 11,090.0 | 11,180.0 | 5,590.0 | 136,900 |
| 2022/06/17 | 11,160.0 | 11,360.0 | 11,020.0 | 11,300.0 | 5,650.0 | 198,000 |
| 2022/06/16 | 11,300.0 | 11,450.0 | 11,190.0 | 11,240.0 | 5,620.0 | 213,000 |
| 2022/06/15 | 11,260.0 | 11,350.0 | 11,210.0 | 11,250.0 | 5,625.0 | 189,900 |
| 2022/06/14 | 11,180.0 | 11,280.0 | 11,020.0 | 11,260.0 | 5,630.0 | 172,200 |
| 2022/06/13 | 11,070.0 | 11,190.0 | 11,020.0 | 11,160.0 | 5,580.0 | 89,500 |
| 2022/06/10 | 11,230.0 | 11,250.0 | 11,110.0 | 11,110.0 | 5,555.0 | 85,200 |
| 2022/06/09 | 11,190.0 | 11,360.0 | 11,190.0 | 11,280.0 | 5,640.0 | 114,100 |
| 2022/06/08 | 11,210.0 | 11,290.0 | 11,180.0 | 11,220.0 | 5,610.0 | 149,000 |
| 2022/06/07 | 11,050.0 | 11,320.0 | 11,040.0 | 11,250.0 | 5,625.0 | 123,200 |
| 2022/06/06 | 11,080.0 | 11,140.0 | 11,030.0 | 11,060.0 | 5,530.0 | 105,500 |
| 2022/06/03 | 11,220.0 | 11,240.0 | 11,030.0 | 11,080.0 | 5,540.0 | 123,200 |
| 2022/06/02 | 11,090.0 | 11,270.0 | 11,090.0 | 11,230.0 | 5,615.0 | 100,700 |
| 2022/06/01 | 10,900.0 | 11,100.0 | 10,890.0 | 11,040.0 | 5,520.0 | 140,500 |
| 2022/05/31 | 11,130.0 | 11,210.0 | 10,890.0 | 10,900.0 | 5,450.0 | 196,100 |
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。
