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) |
|---|---|---|---|---|---|---|
| 2021/05/06 | 11,000.0 | 11,270.0 | 10,970.0 | 11,060.0 | 5,530.0 | 303,200 |
| 2021/04/30 | 11,040.0 | 11,040.0 | 10,780.0 | 10,820.0 | 5,410.0 | 184,900 |
| 2021/04/28 | 11,240.0 | 11,280.0 | 10,950.0 | 10,970.0 | 5,485.0 | 240,000 |
| 2021/04/27 | 11,250.0 | 11,420.0 | 11,230.0 | 11,360.0 | 5,680.0 | 213,800 |
| 2021/04/26 | 11,060.0 | 11,300.0 | 11,050.0 | 11,190.0 | 5,595.0 | 334,700 |
| 2021/04/23 | 10,870.0 | 10,970.0 | 10,800.0 | 10,840.0 | 5,420.0 | 161,400 |
| 2021/04/22 | 10,700.0 | 10,960.0 | 10,670.0 | 10,890.0 | 5,445.0 | 212,900 |
| 2021/04/21 | 10,700.0 | 10,790.0 | 10,580.0 | 10,710.0 | 5,355.0 | 207,600 |
| 2021/04/20 | 10,900.0 | 11,030.0 | 10,840.0 | 10,880.0 | 5,440.0 | 149,900 |
| 2021/04/19 | 11,240.0 | 11,290.0 | 10,990.0 | 11,010.0 | 5,505.0 | 225,100 |
| 2021/04/16 | 11,280.0 | 11,330.0 | 11,160.0 | 11,240.0 | 5,620.0 | 150,900 |
| 2021/04/15 | 11,360.0 | 11,460.0 | 11,230.0 | 11,260.0 | 5,630.0 | 200,000 |
| 2021/04/14 | 11,520.0 | 11,540.0 | 11,220.0 | 11,250.0 | 5,625.0 | 263,000 |
| 2021/04/13 | 11,480.0 | 11,670.0 | 11,480.0 | 11,570.0 | 5,785.0 | 196,800 |
| 2021/04/12 | 11,540.0 | 11,590.0 | 11,410.0 | 11,490.0 | 5,745.0 | 177,500 |
| 2021/04/09 | 11,740.0 | 11,770.0 | 11,450.0 | 11,530.0 | 5,765.0 | 355,500 |
| 2021/04/08 | 11,510.0 | 11,690.0 | 11,480.0 | 11,690.0 | 5,845.0 | 312,700 |
| 2021/04/07 | 11,600.0 | 11,640.0 | 11,300.0 | 11,600.0 | 5,800.0 | 490,000 |
| 2021/04/06 | 11,980.0 | 12,090.0 | 11,640.0 | 11,660.0 | 5,830.0 | 841,600 |
| 2021/04/05 | 12,750.0 | 12,980.0 | 12,550.0 | 12,880.0 | 6,440.0 | 227,100 |
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。
