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) |
|---|---|---|---|---|---|---|
| 2020/04/08 | 6,000.0 | 6,420.0 | 5,980.0 | 6,420.0 | 3,210.0 | 345,300 |
| 2020/04/07 | 6,060.0 | 6,190.0 | 5,820.0 | 5,920.0 | 2,960.0 | 260,600 |
| 2020/04/06 | 5,730.0 | 6,090.0 | 5,620.0 | 6,060.0 | 3,030.0 | 307,900 |
| 2020/04/03 | 5,770.0 | 6,000.0 | 5,760.0 | 5,930.0 | 2,965.0 | 312,300 |
| 2020/04/02 | 6,010.0 | 6,020.0 | 5,530.0 | 5,710.0 | 2,855.0 | 505,000 |
| 2020/04/01 | 6,320.0 | 6,430.0 | 6,090.0 | 6,160.0 | 3,080.0 | 383,300 |
| 2020/03/31 | 6,950.0 | 6,950.0 | 6,500.0 | 6,520.0 | 3,260.0 | 452,500 |
| 2020/03/30 | 7,100.0 | 7,250.0 | 6,870.0 | 7,170.0 | 3,585.0 | 209,600 |
| 2020/03/27 | 7,340.0 | 7,440.0 | 6,950.0 | 7,190.0 | 3,595.0 | 261,800 |
| 2020/03/26 | 7,040.0 | 7,230.0 | 6,790.0 | 7,190.0 | 3,595.0 | 270,000 |
| 2020/03/25 | 7,560.0 | 7,600.0 | 7,170.0 | 7,260.0 | 3,630.0 | 205,200 |
| 2020/03/24 | 7,170.0 | 7,410.0 | 7,100.0 | 7,410.0 | 3,705.0 | 334,600 |
| 2020/03/23 | 7,480.0 | 7,710.0 | 6,840.0 | 6,960.0 | 3,480.0 | 449,700 |
| 2020/03/19 | 7,320.0 | 7,590.0 | 7,160.0 | 7,340.0 | 3,670.0 | 373,000 |
| 2020/03/18 | 6,730.0 | 7,310.0 | 6,640.0 | 7,220.0 | 3,610.0 | 508,600 |
| 2020/03/17 | 6,400.0 | 6,810.0 | 6,320.0 | 6,780.0 | 3,390.0 | 391,300 |
| 2020/03/16 | 6,700.0 | 6,760.0 | 6,470.0 | 6,470.0 | 3,235.0 | 239,600 |
| 2020/03/13 | 6,300.0 | 6,930.0 | 6,280.0 | 6,750.0 | 3,375.0 | 465,300 |
| 2020/03/12 | 6,890.0 | 6,910.0 | 6,650.0 | 6,780.0 | 3,390.0 | 313,500 |
| 2020/03/11 | 6,880.0 | 7,080.0 | 6,820.0 | 6,990.0 | 3,495.0 | 250,200 |
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。
