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) |
|---|---|---|---|---|---|---|
| 2022/01/27 | 10,150.0 | 10,290.0 | 10,050.0 | 10,190.0 | 5,095.0 | 220,700 |
| 2022/01/26 | 10,450.0 | 10,490.0 | 10,160.0 | 10,220.0 | 5,110.0 | 224,100 |
| 2022/01/25 | 10,160.0 | 10,500.0 | 10,120.0 | 10,340.0 | 5,170.0 | 368,500 |
| 2022/01/24 | 9,840.0 | 10,250.0 | 9,800.0 | 10,240.0 | 5,120.0 | 275,000 |
| 2022/01/21 | 9,740.0 | 9,860.0 | 9,670.0 | 9,860.0 | 4,930.0 | 144,800 |
| 2022/01/20 | 9,700.0 | 9,970.0 | 9,700.0 | 9,890.0 | 4,945.0 | 185,500 |
| 2022/01/19 | 9,760.0 | 9,800.0 | 9,660.0 | 9,730.0 | 4,865.0 | 173,500 |
| 2022/01/18 | 9,760.0 | 9,840.0 | 9,640.0 | 9,660.0 | 4,830.0 | 139,900 |
| 2022/01/17 | 9,720.0 | 9,800.0 | 9,700.0 | 9,760.0 | 4,880.0 | 65,900 |
| 2022/01/14 | 9,700.0 | 9,860.0 | 9,680.0 | 9,790.0 | 4,895.0 | 157,200 |
| 2022/01/13 | 9,810.0 | 9,820.0 | 9,680.0 | 9,760.0 | 4,880.0 | 115,700 |
| 2022/01/12 | 9,670.0 | 9,820.0 | 9,650.0 | 9,790.0 | 4,895.0 | 136,200 |
| 2022/01/11 | 9,550.0 | 9,670.0 | 9,490.0 | 9,630.0 | 4,815.0 | 120,400 |
| 2022/01/07 | 9,630.0 | 9,740.0 | 9,450.0 | 9,580.0 | 4,790.0 | 136,000 |
| 2022/01/06 | 9,780.0 | 9,920.0 | 9,660.0 | 9,680.0 | 4,840.0 | 159,700 |
| 2022/01/05 | 9,880.0 | 9,950.0 | 9,830.0 | 9,920.0 | 4,960.0 | 146,700 |
| 2022/01/04 | 9,880.0 | 9,930.0 | 9,740.0 | 9,930.0 | 4,965.0 | 185,000 |
| 2021/12/30 | 9,660.0 | 9,780.0 | 9,500.0 | 9,660.0 | 4,830.0 | 257,200 |
| 2021/12/29 | 9,490.0 | 9,910.0 | 9,470.0 | 9,810.0 | 4,905.0 | 273,700 |
| 2021/12/28 | 9,330.0 | 9,590.0 | 9,200.0 | 9,500.0 | 4,750.0 | 413,100 |
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。
