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) |
|---|---|---|---|---|---|---|
| 2021/01/05 | 11,240.0 | 11,350.0 | 11,120.0 | 11,310.0 | 5,655.0 | 213,100 |
| 2021/01/04 | 10,880.0 | 11,140.0 | 10,860.0 | 11,130.0 | 5,565.0 | 224,000 |
| 2020/12/30 | 10,650.0 | 10,930.0 | 10,550.0 | 10,840.0 | 5,420.0 | 322,500 |
| 2020/12/29 | 10,380.0 | 10,510.0 | 10,110.0 | 10,440.0 | 5,220.0 | 386,300 |
| 2020/12/28 | 10,530.0 | 10,540.0 | 10,210.0 | 10,340.0 | 5,170.0 | 196,900 |
| 2020/12/25 | 10,430.0 | 10,550.0 | 10,420.0 | 10,430.0 | 5,215.0 | 64,100 |
| 2020/12/24 | 10,410.0 | 10,500.0 | 10,340.0 | 10,460.0 | 5,230.0 | 76,600 |
| 2020/12/23 | 10,500.0 | 10,520.0 | 10,380.0 | 10,460.0 | 5,230.0 | 58,900 |
| 2020/12/22 | 10,580.0 | 10,590.0 | 10,350.0 | 10,410.0 | 5,205.0 | 94,800 |
| 2020/12/21 | 10,580.0 | 10,650.0 | 10,500.0 | 10,590.0 | 5,295.0 | 98,300 |
| 2020/12/18 | 10,580.0 | 10,620.0 | 10,490.0 | 10,570.0 | 5,285.0 | 166,300 |
| 2020/12/17 | 10,750.0 | 10,750.0 | 10,510.0 | 10,550.0 | 5,275.0 | 133,700 |
| 2020/12/16 | 10,750.0 | 10,780.0 | 10,610.0 | 10,650.0 | 5,325.0 | 167,400 |
| 2020/12/15 | 10,510.0 | 10,610.0 | 10,390.0 | 10,450.0 | 5,225.0 | 156,300 |
| 2020/12/14 | 10,430.0 | 10,480.0 | 10,380.0 | 10,450.0 | 5,225.0 | 90,200 |
| 2020/12/11 | 10,260.0 | 10,430.0 | 10,230.0 | 10,430.0 | 5,215.0 | 136,800 |
| 2020/12/10 | 10,350.0 | 10,390.0 | 10,080.0 | 10,160.0 | 5,080.0 | 140,800 |
| 2020/12/09 | 9,970.0 | 10,310.0 | 9,970.0 | 10,300.0 | 5,150.0 | 241,400 |
| 2020/12/08 | 10,040.0 | 10,150.0 | 9,930.0 | 9,950.0 | 4,975.0 | 134,000 |
| 2020/12/07 | 10,250.0 | 10,250.0 | 10,040.0 | 10,060.0 | 5,030.0 | 159,300 |
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。
