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) |
|---|---|---|---|---|---|---|
| 2021/10/28 | 9,880.0 | 9,950.0 | 9,820.0 | 9,860.0 | 4,930.0 | 167,500 |
| 2021/10/27 | 9,710.0 | 9,920.0 | 9,660.0 | 9,900.0 | 4,950.0 | 239,900 |
| 2021/10/26 | 9,530.0 | 9,770.0 | 9,480.0 | 9,740.0 | 4,870.0 | 220,100 |
| 2021/10/25 | 9,640.0 | 9,640.0 | 9,390.0 | 9,400.0 | 4,700.0 | 280,900 |
| 2021/10/22 | 9,610.0 | 9,760.0 | 9,580.0 | 9,660.0 | 4,830.0 | 162,600 |
| 2021/10/21 | 9,680.0 | 9,740.0 | 9,600.0 | 9,600.0 | 4,800.0 | 247,500 |
| 2021/10/20 | 9,640.0 | 9,710.0 | 9,620.0 | 9,670.0 | 4,835.0 | 126,300 |
| 2021/10/19 | 9,500.0 | 9,640.0 | 9,480.0 | 9,610.0 | 4,805.0 | 217,400 |
| 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 |
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。
