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) |
|---|---|---|---|---|---|---|
| 2020/05/29 | 7,450.0 | 7,590.0 | 7,420.0 | 7,580.0 | 3,790.0 | 237,900 |
| 2020/05/28 | 7,460.0 | 7,590.0 | 7,400.0 | 7,550.0 | 3,775.0 | 199,400 |
| 2020/05/27 | 7,160.0 | 7,410.0 | 7,160.0 | 7,390.0 | 3,695.0 | 202,000 |
| 2020/05/26 | 7,220.0 | 7,410.0 | 7,190.0 | 7,310.0 | 3,655.0 | 177,300 |
| 2020/05/25 | 7,000.0 | 7,150.0 | 6,980.0 | 7,130.0 | 3,565.0 | 134,400 |
| 2020/05/22 | 6,920.0 | 6,960.0 | 6,870.0 | 6,940.0 | 3,470.0 | 113,500 |
| 2020/05/21 | 6,920.0 | 7,000.0 | 6,910.0 | 6,920.0 | 3,460.0 | 95,700 |
| 2020/05/20 | 6,860.0 | 6,980.0 | 6,860.0 | 6,980.0 | 3,490.0 | 101,100 |
| 2020/05/19 | 6,930.0 | 7,000.0 | 6,860.0 | 6,870.0 | 3,435.0 | 117,400 |
| 2020/05/18 | 6,830.0 | 6,830.0 | 6,700.0 | 6,780.0 | 3,390.0 | 113,900 |
| 2020/05/15 | 6,880.0 | 6,920.0 | 6,800.0 | 6,810.0 | 3,405.0 | 97,800 |
| 2020/05/14 | 6,900.0 | 6,990.0 | 6,810.0 | 6,830.0 | 3,415.0 | 134,600 |
| 2020/05/13 | 6,840.0 | 7,030.0 | 6,790.0 | 6,960.0 | 3,480.0 | 182,200 |
| 2020/05/12 | 7,070.0 | 7,070.0 | 6,940.0 | 6,940.0 | 3,470.0 | 119,700 |
| 2020/05/11 | 6,830.0 | 7,100.0 | 6,830.0 | 7,100.0 | 3,550.0 | 137,600 |
| 2020/05/08 | 6,700.0 | 6,820.0 | 6,620.0 | 6,820.0 | 3,410.0 | 157,800 |
| 2020/05/07 | 6,770.0 | 6,790.0 | 6,570.0 | 6,640.0 | 3,320.0 | 186,600 |
| 2020/05/01 | 6,800.0 | 6,900.0 | 6,760.0 | 6,870.0 | 3,435.0 | 143,200 |
| 2020/04/30 | 6,910.0 | 6,960.0 | 6,800.0 | 6,800.0 | 3,400.0 | 199,000 |
| 2020/04/28 | 6,780.0 | 6,780.0 | 6,680.0 | 6,730.0 | 3,365.0 | 127,200 |
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。
