12,173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) |
|---|---|---|---|---|---|---|
| 2022/02/15 | 10,340.0 | 10,480.0 | 10,310.0 | 10,470.0 | 5,235.0 | 232,800 |
| 2022/02/14 | 10,240.0 | 10,390.0 | 10,210.0 | 10,370.0 | 5,185.0 | 219,000 |
| 2022/02/10 | 10,610.0 | 10,610.0 | 10,320.0 | 10,370.0 | 5,185.0 | 195,900 |
| 2022/02/09 | 10,600.0 | 10,620.0 | 10,530.0 | 10,540.0 | 5,270.0 | 116,600 |
| 2022/02/08 | 10,520.0 | 10,610.0 | 10,470.0 | 10,560.0 | 5,280.0 | 114,500 |
| 2022/02/07 | 10,530.0 | 10,620.0 | 10,500.0 | 10,530.0 | 5,265.0 | 114,800 |
| 2022/02/04 | 10,400.0 | 10,570.0 | 10,400.0 | 10,570.0 | 5,285.0 | 104,200 |
| 2022/02/03 | 10,550.0 | 10,600.0 | 10,450.0 | 10,510.0 | 5,255.0 | 156,600 |
| 2022/02/02 | 10,420.0 | 10,500.0 | 10,370.0 | 10,470.0 | 5,235.0 | 146,900 |
| 2022/02/01 | 10,480.0 | 10,540.0 | 10,350.0 | 10,410.0 | 5,205.0 | 129,100 |
| 2022/01/31 | 10,460.0 | 10,490.0 | 10,330.0 | 10,460.0 | 5,230.0 | 158,100 |
| 2022/01/28 | 10,240.0 | 10,370.0 | 10,170.0 | 10,350.0 | 5,175.0 | 161,300 |
| 2022/01/27 | 10,150.0 | 10,290.0 | 10,050.0 | 10,190.0 | 5,095.0 | 220,700 |
| 2022/01/26 | 10,450.0 | 10,490.0 | 10,160.0 | 10,220.0 | 5,110.0 | 224,100 |
| 2022/01/25 | 10,160.0 | 10,500.0 | 10,120.0 | 10,340.0 | 5,170.0 | 368,500 |
| 2022/01/24 | 9,840.0 | 10,250.0 | 9,800.0 | 10,240.0 | 5,120.0 | 275,000 |
| 2022/01/21 | 9,740.0 | 9,860.0 | 9,670.0 | 9,860.0 | 4,930.0 | 144,800 |
| 2022/01/20 | 9,700.0 | 9,970.0 | 9,700.0 | 9,890.0 | 4,945.0 | 185,500 |
| 2022/01/19 | 9,760.0 | 9,800.0 | 9,660.0 | 9,730.0 | 4,865.0 | 173,500 |
| 2022/01/18 | 9,760.0 | 9,840.0 | 9,640.0 | 9,660.0 | 4,830.0 | 139,900 |
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。
