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) |
|---|---|---|---|---|---|---|
| 2021/11/29 | 10,240.0 | 10,300.0 | 10,040.0 | 10,070.0 | 5,035.0 | 222,600 |
| 2021/11/26 | 10,300.0 | 10,330.0 | 10,020.0 | 10,240.0 | 5,120.0 | 190,800 |
| 2021/11/25 | 10,110.0 | 10,440.0 | 10,100.0 | 10,320.0 | 5,160.0 | 284,100 |
| 2021/11/24 | 10,020.0 | 10,230.0 | 9,990.0 | 10,030.0 | 5,015.0 | 280,600 |
| 2021/11/22 | 9,630.0 | 9,860.0 | 9,600.0 | 9,820.0 | 4,910.0 | 130,300 |
| 2021/11/19 | 9,660.0 | 9,770.0 | 9,640.0 | 9,710.0 | 4,855.0 | 148,700 |
| 2021/11/18 | 9,690.0 | 9,780.0 | 9,590.0 | 9,660.0 | 4,830.0 | 132,500 |
| 2021/11/17 | 9,880.0 | 9,890.0 | 9,710.0 | 9,730.0 | 4,865.0 | 109,500 |
| 2021/11/16 | 9,850.0 | 9,940.0 | 9,850.0 | 9,850.0 | 4,925.0 | 92,600 |
| 2021/11/15 | 9,960.0 | 9,970.0 | 9,790.0 | 9,800.0 | 4,900.0 | 113,100 |
| 2021/11/12 | 9,850.0 | 9,980.0 | 9,810.0 | 9,860.0 | 4,930.0 | 143,800 |
| 2021/11/11 | 9,660.0 | 9,780.0 | 9,650.0 | 9,700.0 | 4,850.0 | 77,800 |
| 2021/11/10 | 9,610.0 | 9,770.0 | 9,540.0 | 9,740.0 | 4,870.0 | 125,600 |
| 2021/11/09 | 9,470.0 | 9,590.0 | 9,430.0 | 9,540.0 | 4,770.0 | 136,800 |
| 2021/11/08 | 9,680.0 | 9,680.0 | 9,480.0 | 9,500.0 | 4,750.0 | 247,000 |
| 2021/11/05 | 9,900.0 | 9,920.0 | 9,720.0 | 9,740.0 | 4,870.0 | 208,300 |
| 2021/11/04 | 9,800.0 | 9,920.0 | 9,770.0 | 9,900.0 | 4,950.0 | 154,200 |
| 2021/11/02 | 9,740.0 | 9,790.0 | 9,670.0 | 9,680.0 | 4,840.0 | 102,400 |
| 2021/11/01 | 9,640.0 | 9,760.0 | 9,590.0 | 9,740.0 | 4,870.0 | 129,000 |
| 2021/10/29 | 9,750.0 | 9,760.0 | 9,520.0 | 9,620.0 | 4,810.0 | 211,700 |
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。
