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) |
|---|---|---|---|---|---|---|
| 2021/09/30 | 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 |
| 2021/09/16 | 10,030.0 | 10,050.0 | 9,930.0 | 10,050.0 | 5,025.0 | 116,300 |
| 2021/09/15 | 10,030.0 | 10,130.0 | 9,970.0 | 10,040.0 | 5,020.0 | 132,600 |
| 2021/09/14 | 10,090.0 | 10,120.0 | 10,000.0 | 10,030.0 | 5,015.0 | 98,600 |
| 2021/09/13 | 9,890.0 | 10,000.0 | 9,890.0 | 10,000.0 | 5,000.0 | 115,000 |
| 2021/09/10 | 9,950.0 | 10,020.0 | 9,920.0 | 9,990.0 | 4,995.0 | 114,000 |
| 2021/09/09 | 9,870.0 | 10,020.0 | 9,860.0 | 9,940.0 | 4,970.0 | 108,000 |
| 2021/09/08 | 9,920.0 | 9,940.0 | 9,830.0 | 9,940.0 | 4,970.0 | 171,900 |
| 2021/09/07 | 9,800.0 | 10,020.0 | 9,780.0 | 9,980.0 | 4,990.0 | 228,400 |
| 2021/09/06 | 9,750.0 | 9,750.0 | 9,530.0 | 9,710.0 | 4,855.0 | 266,800 |
| 2021/09/03 | 9,680.0 | 9,770.0 | 9,650.0 | 9,690.0 | 4,845.0 | 156,600 |
| 2021/09/02 | 9,780.0 | 9,890.0 | 9,680.0 | 9,740.0 | 4,870.0 | 140,300 |
| 2021/09/01 | 9,760.0 | 9,900.0 | 9,740.0 | 9,900.0 | 4,950.0 | 118,200 |
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。
