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) |
|---|---|---|---|---|---|---|
| 2020/02/07 | 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 |
| 2020/01/29 | 8,110.0 | 8,390.0 | 8,110.0 | 8,340.0 | 4,170.0 | 387,200 |
| 2020/01/28 | 7,960.0 | 8,170.0 | 7,920.0 | 8,130.0 | 4,065.0 | 225,200 |
| 2020/01/27 | 7,930.0 | 8,010.0 | 7,930.0 | 7,980.0 | 3,990.0 | 159,100 |
| 2020/01/24 | 7,990.0 | 8,020.0 | 7,930.0 | 7,990.0 | 3,995.0 | 97,100 |
| 2020/01/23 | 7,950.0 | 8,020.0 | 7,930.0 | 8,000.0 | 4,000.0 | 122,800 |
| 2020/01/22 | 8,000.0 | 8,150.0 | 8,000.0 | 8,050.0 | 4,025.0 | 136,900 |
| 2020/01/21 | 8,090.0 | 8,130.0 | 8,000.0 | 8,020.0 | 4,010.0 | 111,200 |
| 2020/01/20 | 8,090.0 | 8,130.0 | 8,060.0 | 8,080.0 | 4,040.0 | 157,800 |
| 2020/01/17 | 8,170.0 | 8,200.0 | 8,120.0 | 8,140.0 | 4,070.0 | 112,300 |
| 2020/01/16 | 8,150.0 | 8,160.0 | 8,080.0 | 8,120.0 | 4,060.0 | 147,200 |
| 2020/01/15 | 8,110.0 | 8,160.0 | 8,060.0 | 8,110.0 | 4,055.0 | 176,500 |
| 2020/01/14 | 8,310.0 | 8,320.0 | 8,170.0 | 8,190.0 | 4,095.0 | 153,300 |
| 2020/01/10 | 8,330.0 | 8,350.0 | 8,280.0 | 8,300.0 | 4,150.0 | 73,600 |
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。
