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) |
|---|---|---|---|---|---|---|
| 2021/06/03 | 10,040.0 | 10,150.0 | 9,910.0 | 10,120.0 | 5,060.0 | 296,000 |
| 2021/06/02 | 10,110.0 | 10,130.0 | 9,900.0 | 10,040.0 | 5,020.0 | 404,600 |
| 2021/06/01 | 10,420.0 | 10,420.0 | 10,260.0 | 10,310.0 | 5,155.0 | 194,300 |
| 2021/05/31 | 10,460.0 | 10,680.0 | 10,420.0 | 10,420.0 | 5,210.0 | 195,200 |
| 2021/05/28 | 10,460.0 | 10,690.0 | 10,380.0 | 10,560.0 | 5,280.0 | 243,300 |
| 2021/05/27 | 10,450.0 | 10,600.0 | 10,390.0 | 10,470.0 | 5,235.0 | 3,036,800 |
| 2021/05/26 | 10,310.0 | 10,530.0 | 10,310.0 | 10,500.0 | 5,250.0 | 459,500 |
| 2021/05/25 | 10,420.0 | 10,450.0 | 10,210.0 | 10,310.0 | 5,155.0 | 465,800 |
| 2021/05/24 | 10,480.0 | 10,530.0 | 10,310.0 | 10,370.0 | 5,185.0 | 311,600 |
| 2021/05/21 | 10,440.0 | 10,450.0 | 10,250.0 | 10,420.0 | 5,210.0 | 315,500 |
| 2021/05/20 | 10,480.0 | 10,630.0 | 10,410.0 | 10,460.0 | 5,230.0 | 253,000 |
| 2021/05/19 | 10,560.0 | 10,580.0 | 10,360.0 | 10,480.0 | 5,240.0 | 302,200 |
| 2021/05/18 | 10,450.0 | 10,690.0 | 10,400.0 | 10,670.0 | 5,335.0 | 321,000 |
| 2021/05/17 | 10,760.0 | 10,820.0 | 10,520.0 | 10,570.0 | 5,285.0 | 236,300 |
| 2021/05/14 | 10,760.0 | 10,880.0 | 10,740.0 | 10,800.0 | 5,400.0 | 193,700 |
| 2021/05/13 | 10,600.0 | 10,670.0 | 10,440.0 | 10,580.0 | 5,290.0 | 218,100 |
| 2021/05/12 | 10,280.0 | 10,700.0 | 10,170.0 | 10,650.0 | 5,325.0 | 399,800 |
| 2021/05/11 | 10,850.0 | 10,880.0 | 10,680.0 | 10,720.0 | 5,360.0 | 179,400 |
| 2021/05/10 | 11,150.0 | 11,150.0 | 10,880.0 | 10,990.0 | 5,495.0 | 218,100 |
| 2021/05/07 | 11,180.0 | 11,400.0 | 11,120.0 | 11,140.0 | 5,570.0 | 270,800 |
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。
