12,026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) |
|---|---|---|---|---|---|---|
| 2020/02/28 | 7,230.0 | 7,290.0 | 7,150.0 | 7,210.0 | 3,605.0 | 308,400 |
| 2020/02/27 | 7,450.0 | 7,520.0 | 7,350.0 | 7,400.0 | 3,700.0 | 178,200 |
| 2020/02/26 | 7,440.0 | 7,590.0 | 7,410.0 | 7,550.0 | 3,775.0 | 217,500 |
| 2020/02/25 | 7,480.0 | 7,580.0 | 7,450.0 | 7,480.0 | 3,740.0 | 154,600 |
| 2020/02/21 | 7,780.0 | 7,920.0 | 7,750.0 | 7,770.0 | 3,885.0 | 261,200 |
| 2020/02/20 | 7,830.0 | 7,910.0 | 7,700.0 | 7,720.0 | 3,860.0 | 137,100 |
| 2020/02/19 | 7,830.0 | 7,900.0 | 7,780.0 | 7,790.0 | 3,895.0 | 216,500 |
| 2020/02/18 | 7,770.0 | 7,960.0 | 7,770.0 | 7,890.0 | 3,945.0 | 452,700 |
| 2020/02/17 | 7,880.0 | 7,880.0 | 7,760.0 | 7,770.0 | 3,885.0 | 248,000 |
| 2020/02/14 | 8,000.0 | 8,040.0 | 7,920.0 | 7,940.0 | 3,970.0 | 250,800 |
| 2020/02/13 | 8,170.0 | 8,180.0 | 8,040.0 | 8,060.0 | 4,030.0 | 164,800 |
| 2020/02/12 | 8,210.0 | 8,270.0 | 8,130.0 | 8,150.0 | 4,075.0 | 130,200 |
| 2020/02/10 | 8,190.0 | 8,270.0 | 8,190.0 | 8,230.0 | 4,115.0 | 79,700 |
| 2020/02/07 | 8,340.0 | 8,360.0 | 8,250.0 | 8,290.0 | 4,145.0 | 111,600 |
| 2020/02/06 | 8,340.0 | 8,400.0 | 8,290.0 | 8,300.0 | 4,150.0 | 133,900 |
| 2020/02/05 | 8,270.0 | 8,310.0 | 8,240.0 | 8,270.0 | 4,135.0 | 108,700 |
| 2020/02/04 | 8,180.0 | 8,260.0 | 8,180.0 | 8,250.0 | 4,125.0 | 165,400 |
| 2020/02/03 | 8,140.0 | 8,280.0 | 8,130.0 | 8,220.0 | 4,110.0 | 115,800 |
| 2020/01/31 | 8,210.0 | 8,270.0 | 8,180.0 | 8,260.0 | 4,130.0 | 225,600 |
| 2020/01/30 | 8,290.0 | 8,330.0 | 8,080.0 | 8,120.0 | 4,060.0 | 212,200 |
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。
