12,173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) |
|---|---|---|---|---|---|---|
| 2021/10/18 | 9,650.0 | 9,700.0 | 9,540.0 | 9,580.0 | 4,790.0 | 160,700 |
| 2021/10/15 | 9,540.0 | 9,670.0 | 9,490.0 | 9,620.0 | 4,810.0 | 155,900 |
| 2021/10/14 | 9,470.0 | 9,560.0 | 9,410.0 | 9,410.0 | 4,705.0 | 143,200 |
| 2021/10/13 | 9,330.0 | 9,490.0 | 9,270.0 | 9,440.0 | 4,720.0 | 149,700 |
| 2021/10/12 | 9,500.0 | 9,530.0 | 9,400.0 | 9,400.0 | 4,700.0 | 221,300 |
| 2021/10/11 | 9,600.0 | 9,690.0 | 9,540.0 | 9,560.0 | 4,780.0 | 168,900 |
| 2021/10/08 | 9,640.0 | 9,770.0 | 9,570.0 | 9,580.0 | 4,790.0 | 186,200 |
| 2021/10/07 | 9,680.0 | 9,790.0 | 9,500.0 | 9,510.0 | 4,755.0 | 239,500 |
| 2021/10/06 | 9,760.0 | 9,950.0 | 9,560.0 | 9,620.0 | 4,810.0 | 244,300 |
| 2021/10/05 | 9,980.0 | 10,030.0 | 9,660.0 | 9,750.0 | 4,875.0 | 276,300 |
| 2021/10/04 | 10,370.0 | 10,370.0 | 9,850.0 | 9,880.0 | 4,940.0 | 258,000 |
| 2021/10/01 | 10,480.0 | 10,670.0 | 10,310.0 | 10,360.0 | 5,180.0 | 278,300 |
| 2021/09/30 | 10,390.0 | 10,600.0 | 10,140.0 | 10,490.0 | 5,245.0 | 439,100 |
| 2021/09/29 | 10,170.0 | 10,430.0 | 10,080.0 | 10,390.0 | 5,195.0 | 300,700 |
| 2021/09/28 | 10,590.0 | 10,590.0 | 10,000.0 | 10,230.0 | 5,115.0 | 667,300 |
| 2021/09/27 | 10,830.0 | 10,960.0 | 10,600.0 | 10,710.0 | 5,355.0 | 568,800 |
| 2021/09/24 | 10,420.0 | 10,610.0 | 10,380.0 | 10,550.0 | 5,275.0 | 333,300 |
| 2021/09/22 | 10,080.0 | 10,210.0 | 10,060.0 | 10,200.0 | 5,100.0 | 300,600 |
| 2021/09/21 | 9,960.0 | 10,060.0 | 9,910.0 | 10,010.0 | 5,005.0 | 132,200 |
| 2021/09/17 | 10,120.0 | 10,160.0 | 10,020.0 | 10,130.0 | 5,065.0 | 167,600 |
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。
