15,258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) |
|---|---|---|---|---|---|---|
| 2025/07/25 | 10,925.0 | 10,985.0 | 10,880.0 | 10,915.0 | 10,915.0 | 135,100 |
| 2025/07/24 | 10,990.0 | 10,995.0 | 10,805.0 | 10,925.0 | 10,925.0 | 223,400 |
| 2025/07/23 | 10,835.0 | 10,985.0 | 10,785.0 | 10,850.0 | 10,850.0 | 245,800 |
| 2025/07/22 | 10,880.0 | 10,900.0 | 10,760.0 | 10,790.0 | 10,790.0 | 192,700 |
| 2025/07/18 | 10,815.0 | 10,940.0 | 10,705.0 | 10,735.0 | 10,735.0 | 159,700 |
| 2025/07/17 | 10,710.0 | 10,870.0 | 10,700.0 | 10,745.0 | 10,745.0 | 155,600 |
| 2025/07/16 | 10,655.0 | 10,770.0 | 10,600.0 | 10,770.0 | 10,770.0 | 177,900 |
| 2025/07/15 | 10,780.0 | 10,860.0 | 10,690.0 | 10,715.0 | 10,715.0 | 160,300 |
| 2025/07/14 | 10,760.0 | 10,790.0 | 10,635.0 | 10,730.0 | 10,730.0 | 126,900 |
| 2025/07/11 | 10,710.0 | 10,820.0 | 10,655.0 | 10,760.0 | 10,760.0 | 138,200 |
| 2025/07/10 | 10,585.0 | 10,730.0 | 10,565.0 | 10,710.0 | 10,710.0 | 145,500 |
| 2025/07/09 | 10,700.0 | 10,810.0 | 10,670.0 | 10,690.0 | 10,690.0 | 170,700 |
| 2025/07/08 | 10,630.0 | 10,670.0 | 10,455.0 | 10,635.0 | 10,635.0 | 238,300 |
| 2025/07/07 | 10,565.0 | 10,770.0 | 10,565.0 | 10,695.0 | 10,695.0 | 212,600 |
| 2025/07/04 | 10,510.0 | 10,685.0 | 10,485.0 | 10,565.0 | 10,565.0 | 178,400 |
| 2025/07/03 | 10,400.0 | 10,510.0 | 10,340.0 | 10,510.0 | 10,510.0 | 227,500 |
| 2025/07/02 | 10,730.0 | 10,820.0 | 10,425.0 | 10,500.0 | 10,500.0 | 411,400 |
| 2025/07/01 | 10,420.0 | 10,805.0 | 10,195.0 | 10,720.0 | 10,720.0 | 785,000 |
| 2025/06/30 | 10,050.0 | 10,260.0 | 10,035.0 | 10,120.0 | 10,120.0 | 330,300 |
| 2025/06/27 | 9,950.0 | 10,050.0 | 9,900.0 | 10,030.0 | 10,030.0 | 262,400 |
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。
