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) |
|---|---|---|---|---|---|---|
| 2021/08/19 | 10,240.0 | 10,300.0 | 9,970.0 | 10,000.0 | 5,000.0 | 361,000 |
| 2021/08/18 | 10,400.0 | 10,510.0 | 10,350.0 | 10,350.0 | 5,175.0 | 272,100 |
| 2021/08/17 | 10,670.0 | 10,680.0 | 10,430.0 | 10,430.0 | 5,215.0 | 134,100 |
| 2021/08/16 | 10,580.0 | 10,620.0 | 10,450.0 | 10,500.0 | 5,250.0 | 127,400 |
| 2021/08/13 | 10,650.0 | 10,820.0 | 10,620.0 | 10,620.0 | 5,310.0 | 114,600 |
| 2021/08/12 | 10,730.0 | 10,810.0 | 10,640.0 | 10,650.0 | 5,325.0 | 93,600 |
| 2021/08/11 | 10,710.0 | 10,840.0 | 10,680.0 | 10,740.0 | 5,370.0 | 104,900 |
| 2021/08/10 | 10,620.0 | 10,760.0 | 10,490.0 | 10,670.0 | 5,335.0 | 155,600 |
| 2021/08/06 | 10,600.0 | 10,640.0 | 10,530.0 | 10,620.0 | 5,310.0 | 113,000 |
| 2021/08/05 | 10,740.0 | 10,770.0 | 10,560.0 | 10,570.0 | 5,285.0 | 131,000 |
| 2021/08/04 | 10,650.0 | 10,710.0 | 10,600.0 | 10,660.0 | 5,330.0 | 98,200 |
| 2021/08/03 | 10,670.0 | 10,770.0 | 10,560.0 | 10,700.0 | 5,350.0 | 124,700 |
| 2021/08/02 | 10,670.0 | 10,790.0 | 10,540.0 | 10,770.0 | 5,385.0 | 135,300 |
| 2021/07/30 | 10,630.0 | 10,650.0 | 10,510.0 | 10,570.0 | 5,285.0 | 199,200 |
| 2021/07/29 | 10,580.0 | 10,740.0 | 10,560.0 | 10,710.0 | 5,355.0 | 192,300 |
| 2021/07/28 | 10,560.0 | 10,670.0 | 10,450.0 | 10,490.0 | 5,245.0 | 154,300 |
| 2021/07/27 | 10,510.0 | 10,760.0 | 10,510.0 | 10,700.0 | 5,350.0 | 209,800 |
| 2021/07/26 | 10,580.0 | 10,670.0 | 10,510.0 | 10,520.0 | 5,260.0 | 222,200 |
| 2021/07/21 | 10,360.0 | 10,510.0 | 10,250.0 | 10,290.0 | 5,145.0 | 150,400 |
| 2021/07/20 | 10,250.0 | 10,330.0 | 10,190.0 | 10,190.0 | 5,095.0 | 116,800 |
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。
