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) |
|---|---|---|---|---|---|---|
| 2021/07/01 | 10,740.0 | 10,930.0 | 10,630.0 | 10,880.0 | 5,440.0 | 336,900 |
| 2021/06/30 | 10,770.0 | 10,770.0 | 10,500.0 | 10,660.0 | 5,330.0 | 385,500 |
| 2021/06/29 | 10,850.0 | 11,050.0 | 10,610.0 | 10,810.0 | 5,405.0 | 1,086,400 |
| 2021/06/28 | 10,090.0 | 10,360.0 | 9,980.0 | 10,320.0 | 5,160.0 | 437,700 |
| 2021/06/25 | 10,050.0 | 10,070.0 | 9,820.0 | 9,940.0 | 4,970.0 | 397,700 |
| 2021/06/24 | 9,750.0 | 10,120.0 | 9,640.0 | 10,090.0 | 5,045.0 | 487,300 |
| 2021/06/23 | 9,620.0 | 9,700.0 | 9,600.0 | 9,660.0 | 4,830.0 | 208,100 |
| 2021/06/22 | 9,400.0 | 9,510.0 | 9,350.0 | 9,470.0 | 4,735.0 | 173,400 |
| 2021/06/21 | 9,410.0 | 9,490.0 | 9,260.0 | 9,300.0 | 4,650.0 | 166,600 |
| 2021/06/18 | 9,550.0 | 9,660.0 | 9,450.0 | 9,470.0 | 4,735.0 | 219,700 |
| 2021/06/17 | 9,650.0 | 9,670.0 | 9,440.0 | 9,460.0 | 4,730.0 | 271,700 |
| 2021/06/16 | 9,650.0 | 9,740.0 | 9,630.0 | 9,650.0 | 4,825.0 | 177,400 |
| 2021/06/15 | 9,710.0 | 9,760.0 | 9,690.0 | 9,700.0 | 4,850.0 | 145,000 |
| 2021/06/14 | 9,900.0 | 9,930.0 | 9,720.0 | 9,750.0 | 4,875.0 | 190,400 |
| 2021/06/11 | 9,710.0 | 9,970.0 | 9,710.0 | 9,860.0 | 4,930.0 | 234,100 |
| 2021/06/10 | 9,770.0 | 9,820.0 | 9,690.0 | 9,740.0 | 4,870.0 | 299,100 |
| 2021/06/09 | 9,960.0 | 10,090.0 | 9,920.0 | 9,960.0 | 4,980.0 | 249,400 |
| 2021/06/08 | 10,000.0 | 10,050.0 | 9,960.0 | 9,980.0 | 4,990.0 | 131,500 |
| 2021/06/07 | 9,990.0 | 10,040.0 | 9,960.0 | 9,990.0 | 4,995.0 | 149,000 |
| 2021/06/04 | 9,940.0 | 10,020.0 | 9,810.0 | 9,960.0 | 4,980.0 | 292,100 |
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。
