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) |
|---|---|---|---|---|---|---|
| 2020/11/05 | 11,360.0 | 11,370.0 | 11,100.0 | 11,190.0 | 5,595.0 | 191,200 |
| 2020/11/04 | 11,250.0 | 11,340.0 | 11,190.0 | 11,330.0 | 5,665.0 | 150,300 |
| 2020/11/02 | 11,070.0 | 11,170.0 | 11,010.0 | 11,170.0 | 5,585.0 | 185,100 |
| 2020/10/30 | 11,470.0 | 11,490.0 | 11,120.0 | 11,120.0 | 5,560.0 | 258,400 |
| 2020/10/29 | 11,400.0 | 11,590.0 | 11,370.0 | 11,500.0 | 5,750.0 | 172,000 |
| 2020/10/28 | 11,310.0 | 11,620.0 | 11,290.0 | 11,620.0 | 5,810.0 | 148,100 |
| 2020/10/27 | 11,240.0 | 11,330.0 | 11,130.0 | 11,290.0 | 5,645.0 | 178,100 |
| 2020/10/26 | 11,210.0 | 11,460.0 | 11,080.0 | 11,200.0 | 5,600.0 | 273,100 |
| 2020/10/23 | 10,960.0 | 11,220.0 | 10,910.0 | 11,210.0 | 5,605.0 | 190,700 |
| 2020/10/22 | 10,850.0 | 11,130.0 | 10,820.0 | 11,070.0 | 5,535.0 | 227,700 |
| 2020/10/21 | 10,990.0 | 11,060.0 | 10,860.0 | 10,890.0 | 5,445.0 | 123,500 |
| 2020/10/20 | 10,790.0 | 10,990.0 | 10,760.0 | 10,910.0 | 5,455.0 | 146,700 |
| 2020/10/19 | 10,830.0 | 11,010.0 | 10,750.0 | 10,860.0 | 5,430.0 | 226,800 |
| 2020/10/16 | 10,630.0 | 10,800.0 | 10,570.0 | 10,750.0 | 5,375.0 | 147,000 |
| 2020/10/15 | 10,490.0 | 10,630.0 | 10,430.0 | 10,600.0 | 5,300.0 | 122,300 |
| 2020/10/14 | 10,450.0 | 10,650.0 | 10,400.0 | 10,620.0 | 5,310.0 | 126,200 |
| 2020/10/13 | 10,630.0 | 10,710.0 | 10,420.0 | 10,470.0 | 5,235.0 | 140,900 |
| 2020/10/12 | 10,480.0 | 10,720.0 | 10,480.0 | 10,710.0 | 5,355.0 | 112,900 |
| 2020/10/09 | 10,540.0 | 10,610.0 | 10,490.0 | 10,530.0 | 5,265.0 | 150,600 |
| 2020/10/08 | 10,500.0 | 10,540.0 | 10,330.0 | 10,460.0 | 5,230.0 | 219,500 |
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。
