3,105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) |
|---|---|---|---|---|---|---|
| 2021/03/23 | 12,010.0 | 12,320.0 | 12,010.0 | 12,060.0 | 2,009.9 | 135,500 |
| 2021/03/22 | 11,750.0 | 12,040.0 | 11,720.0 | 11,990.0 | 1,998.3 | 167,000 |
| 2021/03/19 | 11,450.0 | 11,790.0 | 11,410.0 | 11,710.0 | 1,951.6 | 194,500 |
| 2021/03/18 | 11,490.0 | 11,540.0 | 11,310.0 | 11,420.0 | 1,903.3 | 190,400 |
| 2021/03/17 | 10,990.0 | 11,360.0 | 10,940.0 | 11,330.0 | 1,888.3 | 208,200 |
| 2021/03/16 | 11,360.0 | 11,400.0 | 10,880.0 | 10,990.0 | 1,831.6 | 425,200 |
| 2021/03/15 | 10,870.0 | 10,870.0 | 10,680.0 | 10,760.0 | 1,793.3 | 99,000 |
| 2021/03/12 | 10,680.0 | 10,830.0 | 10,590.0 | 10,810.0 | 1,801.6 | 156,600 |
| 2021/03/11 | 10,550.0 | 10,730.0 | 10,460.0 | 10,730.0 | 1,788.3 | 181,700 |
| 2021/03/10 | 10,720.0 | 10,750.0 | 10,390.0 | 10,580.0 | 1,763.3 | 241,900 |
| 2021/03/09 | 10,660.0 | 10,770.0 | 10,470.0 | 10,770.0 | 1,794.9 | 108,200 |
| 2021/03/08 | 10,660.0 | 10,710.0 | 10,530.0 | 10,610.0 | 1,768.3 | 108,100 |
| 2021/03/05 | 10,580.0 | 10,600.0 | 10,400.0 | 10,600.0 | 1,766.6 | 132,200 |
| 2021/03/04 | 10,560.0 | 10,570.0 | 10,280.0 | 10,520.0 | 1,753.3 | 209,200 |
| 2021/03/03 | 10,810.0 | 10,890.0 | 10,720.0 | 10,780.0 | 1,796.6 | 100,900 |
| 2021/03/02 | 11,030.0 | 11,030.0 | 10,700.0 | 10,750.0 | 1,791.6 | 112,700 |
| 2021/03/01 | 10,750.0 | 10,990.0 | 10,710.0 | 10,890.0 | 1,814.9 | 175,000 |
| 2021/02/26 | 10,760.0 | 10,850.0 | 10,600.0 | 10,610.0 | 1,768.3 | 231,300 |
| 2021/02/25 | 10,890.0 | 11,050.0 | 10,700.0 | 10,860.0 | 1,809.9 | 174,300 |
| 2021/02/24 | 11,540.0 | 11,540.0 | 10,740.0 | 10,760.0 | 1,793.3 | 263,500 |
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。
