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) |
|---|---|---|---|---|---|---|
| 2020/10/07 | 10,540.0 | 10,610.0 | 10,460.0 | 10,590.0 | 5,295.0 | 187,500 |
| 2020/10/06 | 10,600.0 | 10,670.0 | 10,420.0 | 10,540.0 | 5,270.0 | 172,200 |
| 2020/10/05 | 10,310.0 | 10,560.0 | 10,190.0 | 10,520.0 | 5,260.0 | 309,400 |
| 2020/10/02 | 10,180.0 | 10,320.0 | 10,010.0 | 10,150.0 | 5,075.0 | 374,700 |
| 2020/09/30 | 10,240.0 | 10,490.0 | 10,190.0 | 10,230.0 | 5,115.0 | 394,400 |
| 2020/09/29 | 10,480.0 | 10,790.0 | 10,320.0 | 10,400.0 | 5,200.0 | 616,400 |
| 2020/09/28 | 9,490.0 | 9,600.0 | 9,440.0 | 9,580.0 | 4,790.0 | 228,900 |
| 2020/09/25 | 9,510.0 | 9,630.0 | 9,470.0 | 9,610.0 | 4,805.0 | 270,600 |
| 2020/09/24 | 9,150.0 | 9,530.0 | 9,150.0 | 9,420.0 | 4,710.0 | 452,300 |
| 2020/09/23 | 8,940.0 | 9,070.0 | 8,840.0 | 8,950.0 | 4,475.0 | 258,500 |
| 2020/09/18 | 8,700.0 | 8,890.0 | 8,670.0 | 8,800.0 | 4,400.0 | 177,800 |
| 2020/09/17 | 8,670.0 | 8,730.0 | 8,650.0 | 8,690.0 | 4,345.0 | 94,500 |
| 2020/09/16 | 8,630.0 | 8,780.0 | 8,600.0 | 8,750.0 | 4,375.0 | 99,000 |
| 2020/09/15 | 8,780.0 | 8,780.0 | 8,600.0 | 8,600.0 | 4,300.0 | 94,500 |
| 2020/09/14 | 8,780.0 | 8,850.0 | 8,760.0 | 8,790.0 | 4,395.0 | 128,000 |
| 2020/09/11 | 8,610.0 | 8,750.0 | 8,550.0 | 8,710.0 | 4,355.0 | 149,600 |
| 2020/09/10 | 8,470.0 | 8,560.0 | 8,380.0 | 8,530.0 | 4,265.0 | 103,200 |
| 2020/09/09 | 8,470.0 | 8,530.0 | 8,410.0 | 8,480.0 | 4,240.0 | 96,500 |
| 2020/09/08 | 8,550.0 | 8,590.0 | 8,480.0 | 8,590.0 | 4,295.0 | 78,200 |
| 2020/09/07 | 8,750.0 | 8,750.0 | 8,530.0 | 8,550.0 | 4,275.0 | 91,900 |
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。
