12,091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) |
|---|---|---|---|---|---|---|
| 2020/06/26 | 7,650.0 | 7,680.0 | 7,540.0 | 7,580.0 | 3,790.0 | 188,300 |
| 2020/06/25 | 7,770.0 | 7,770.0 | 7,650.0 | 7,680.0 | 3,840.0 | 246,200 |
| 2020/06/24 | 7,970.0 | 8,140.0 | 7,860.0 | 7,920.0 | 3,960.0 | 493,100 |
| 2020/06/23 | 7,520.0 | 7,590.0 | 7,410.0 | 7,560.0 | 3,780.0 | 185,900 |
| 2020/06/22 | 7,450.0 | 7,510.0 | 7,400.0 | 7,450.0 | 3,725.0 | 111,500 |
| 2020/06/19 | 7,400.0 | 7,480.0 | 7,330.0 | 7,390.0 | 3,695.0 | 125,600 |
| 2020/06/18 | 7,410.0 | 7,510.0 | 7,410.0 | 7,450.0 | 3,725.0 | 101,100 |
| 2020/06/17 | 7,540.0 | 7,540.0 | 7,420.0 | 7,470.0 | 3,735.0 | 84,000 |
| 2020/06/16 | 7,480.0 | 7,530.0 | 7,420.0 | 7,480.0 | 3,740.0 | 129,100 |
| 2020/06/15 | 7,490.0 | 7,520.0 | 7,340.0 | 7,340.0 | 3,670.0 | 92,300 |
| 2020/06/12 | 7,490.0 | 7,520.0 | 7,340.0 | 7,500.0 | 3,750.0 | 121,600 |
| 2020/06/11 | 7,650.0 | 7,750.0 | 7,540.0 | 7,540.0 | 3,770.0 | 151,600 |
| 2020/06/10 | 7,700.0 | 7,770.0 | 7,630.0 | 7,730.0 | 3,865.0 | 99,700 |
| 2020/06/09 | 7,760.0 | 7,790.0 | 7,620.0 | 7,700.0 | 3,850.0 | 112,800 |
| 2020/06/08 | 7,840.0 | 7,840.0 | 7,690.0 | 7,740.0 | 3,870.0 | 133,700 |
| 2020/06/05 | 7,800.0 | 7,810.0 | 7,730.0 | 7,790.0 | 3,895.0 | 112,400 |
| 2020/06/04 | 7,800.0 | 7,900.0 | 7,690.0 | 7,750.0 | 3,875.0 | 144,800 |
| 2020/06/03 | 7,720.0 | 7,740.0 | 7,620.0 | 7,730.0 | 3,865.0 | 130,600 |
| 2020/06/02 | 7,520.0 | 7,720.0 | 7,460.0 | 7,650.0 | 3,825.0 | 124,500 |
| 2020/06/01 | 7,600.0 | 7,600.0 | 7,440.0 | 7,470.0 | 3,735.0 | 129,500 |
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。
