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) |
|---|---|---|---|---|---|---|
| 2020/09/04 | 8,730.0 | 8,790.0 | 8,680.0 | 8,710.0 | 4,355.0 | 103,700 |
| 2020/09/03 | 8,700.0 | 8,830.0 | 8,680.0 | 8,790.0 | 4,395.0 | 123,800 |
| 2020/09/02 | 8,750.0 | 8,750.0 | 8,580.0 | 8,600.0 | 4,300.0 | 194,400 |
| 2020/09/01 | 8,800.0 | 8,810.0 | 8,650.0 | 8,750.0 | 4,375.0 | 102,400 |
| 2020/08/31 | 8,910.0 | 8,960.0 | 8,750.0 | 8,750.0 | 4,375.0 | 150,400 |
| 2020/08/28 | 8,890.0 | 9,040.0 | 8,790.0 | 8,860.0 | 4,430.0 | 226,700 |
| 2020/08/27 | 8,770.0 | 8,860.0 | 8,700.0 | 8,860.0 | 4,430.0 | 162,900 |
| 2020/08/26 | 8,700.0 | 8,850.0 | 8,650.0 | 8,800.0 | 4,400.0 | 259,700 |
| 2020/08/25 | 8,370.0 | 8,720.0 | 8,250.0 | 8,640.0 | 4,320.0 | 402,200 |
| 2020/08/24 | 8,410.0 | 8,560.0 | 8,410.0 | 8,520.0 | 4,260.0 | 163,900 |
| 2020/08/21 | 8,170.0 | 8,440.0 | 8,160.0 | 8,410.0 | 4,205.0 | 230,400 |
| 2020/08/20 | 7,930.0 | 8,180.0 | 7,910.0 | 8,120.0 | 4,060.0 | 189,500 |
| 2020/08/19 | 8,000.0 | 8,010.0 | 7,880.0 | 7,980.0 | 3,990.0 | 149,900 |
| 2020/08/18 | 7,950.0 | 8,070.0 | 7,880.0 | 8,060.0 | 4,030.0 | 268,800 |
| 2020/08/17 | 7,960.0 | 8,030.0 | 7,940.0 | 7,950.0 | 3,975.0 | 75,300 |
| 2020/08/14 | 7,830.0 | 8,060.0 | 7,760.0 | 7,980.0 | 3,990.0 | 152,000 |
| 2020/08/13 | 7,810.0 | 7,840.0 | 7,770.0 | 7,800.0 | 3,900.0 | 163,500 |
| 2020/08/12 | 7,680.0 | 7,910.0 | 7,640.0 | 7,870.0 | 3,935.0 | 148,600 |
| 2020/08/11 | 7,590.0 | 7,700.0 | 7,580.0 | 7,660.0 | 3,830.0 | 127,400 |
| 2020/08/07 | 7,500.0 | 7,550.0 | 7,460.0 | 7,530.0 | 3,765.0 | 68,900 |
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。
