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) |
|---|---|---|---|---|---|---|
| 2022/06/17 | 11,160.0 | 11,360.0 | 11,020.0 | 11,300.0 | 1,883.3 | 198,000 |
| 2022/06/16 | 11,300.0 | 11,450.0 | 11,190.0 | 11,240.0 | 1,873.3 | 213,000 |
| 2022/06/15 | 11,260.0 | 11,350.0 | 11,210.0 | 11,250.0 | 1,874.9 | 189,900 |
| 2022/06/14 | 11,180.0 | 11,280.0 | 11,020.0 | 11,260.0 | 1,876.6 | 172,200 |
| 2022/06/13 | 11,070.0 | 11,190.0 | 11,020.0 | 11,160.0 | 1,859.9 | 89,500 |
| 2022/06/10 | 11,230.0 | 11,250.0 | 11,110.0 | 11,110.0 | 1,851.6 | 85,200 |
| 2022/06/09 | 11,190.0 | 11,360.0 | 11,190.0 | 11,280.0 | 1,879.9 | 114,100 |
| 2022/06/08 | 11,210.0 | 11,290.0 | 11,180.0 | 11,220.0 | 1,869.9 | 149,000 |
| 2022/06/07 | 11,050.0 | 11,320.0 | 11,040.0 | 11,250.0 | 1,874.9 | 123,200 |
| 2022/06/06 | 11,080.0 | 11,140.0 | 11,030.0 | 11,060.0 | 1,843.3 | 105,500 |
| 2022/06/03 | 11,220.0 | 11,240.0 | 11,030.0 | 11,080.0 | 1,846.6 | 123,200 |
| 2022/06/02 | 11,090.0 | 11,270.0 | 11,090.0 | 11,230.0 | 1,871.6 | 100,700 |
| 2022/06/01 | 10,900.0 | 11,100.0 | 10,890.0 | 11,040.0 | 1,839.9 | 140,500 |
| 2022/05/31 | 11,130.0 | 11,210.0 | 10,890.0 | 10,900.0 | 1,816.6 | 196,100 |
| 2022/05/30 | 11,120.0 | 11,260.0 | 11,100.0 | 11,130.0 | 1,854.9 | 184,100 |
| 2022/05/27 | 11,180.0 | 11,180.0 | 10,970.0 | 11,020.0 | 1,836.6 | 182,500 |
| 2022/05/26 | 11,030.0 | 11,160.0 | 10,980.0 | 11,010.0 | 1,834.9 | 115,300 |
| 2022/05/25 | 11,130.0 | 11,130.0 | 10,910.0 | 11,000.0 | 1,833.3 | 220,400 |
| 2022/05/24 | 11,540.0 | 11,570.0 | 11,010.0 | 11,100.0 | 1,849.9 | 318,900 |
| 2022/05/23 | 11,690.0 | 11,890.0 | 11,580.0 | 11,610.0 | 1,934.9 | 203,000 |
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。
