3,104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) |
|---|---|---|---|---|---|---|
| 2022/01/25 | 10,160.0 | 10,500.0 | 10,120.0 | 10,340.0 | 1,723.3 | 368,500 |
| 2022/01/24 | 9,840.0 | 10,250.0 | 9,800.0 | 10,240.0 | 1,706.6 | 275,000 |
| 2022/01/21 | 9,740.0 | 9,860.0 | 9,670.0 | 9,860.0 | 1,643.3 | 144,800 |
| 2022/01/20 | 9,700.0 | 9,970.0 | 9,700.0 | 9,890.0 | 1,648.3 | 185,500 |
| 2022/01/19 | 9,760.0 | 9,800.0 | 9,660.0 | 9,730.0 | 1,621.6 | 173,500 |
| 2022/01/18 | 9,760.0 | 9,840.0 | 9,640.0 | 9,660.0 | 1,609.9 | 139,900 |
| 2022/01/17 | 9,720.0 | 9,800.0 | 9,700.0 | 9,760.0 | 1,626.6 | 65,900 |
| 2022/01/14 | 9,700.0 | 9,860.0 | 9,680.0 | 9,790.0 | 1,631.6 | 157,200 |
| 2022/01/13 | 9,810.0 | 9,820.0 | 9,680.0 | 9,760.0 | 1,626.6 | 115,700 |
| 2022/01/12 | 9,670.0 | 9,820.0 | 9,650.0 | 9,790.0 | 1,631.6 | 136,200 |
| 2022/01/11 | 9,550.0 | 9,670.0 | 9,490.0 | 9,630.0 | 1,604.9 | 120,400 |
| 2022/01/07 | 9,630.0 | 9,740.0 | 9,450.0 | 9,580.0 | 1,596.6 | 136,000 |
| 2022/01/06 | 9,780.0 | 9,920.0 | 9,660.0 | 9,680.0 | 1,613.3 | 159,700 |
| 2022/01/05 | 9,880.0 | 9,950.0 | 9,830.0 | 9,920.0 | 1,653.3 | 146,700 |
| 2022/01/04 | 9,880.0 | 9,930.0 | 9,740.0 | 9,930.0 | 1,654.9 | 185,000 |
| 2021/12/30 | 9,660.0 | 9,780.0 | 9,500.0 | 9,660.0 | 1,609.9 | 257,200 |
| 2021/12/29 | 9,490.0 | 9,910.0 | 9,470.0 | 9,810.0 | 1,634.9 | 273,700 |
| 2021/12/28 | 9,330.0 | 9,590.0 | 9,200.0 | 9,500.0 | 1,583.3 | 413,100 |
| 2021/12/27 | 9,510.0 | 9,540.0 | 9,130.0 | 9,130.0 | 1,521.6 | 381,800 |
| 2021/12/24 | 9,430.0 | 9,590.0 | 9,410.0 | 9,510.0 | 1,584.9 | 199,200 |
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。
