12,085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) |
|---|---|---|---|---|---|---|
| 2020/12/22 | 10,580.0 | 10,590.0 | 10,350.0 | 10,410.0 | 5,205.0 | 94,800 |
| 2020/12/21 | 10,580.0 | 10,650.0 | 10,500.0 | 10,590.0 | 5,295.0 | 98,300 |
| 2020/12/18 | 10,580.0 | 10,620.0 | 10,490.0 | 10,570.0 | 5,285.0 | 166,300 |
| 2020/12/17 | 10,750.0 | 10,750.0 | 10,510.0 | 10,550.0 | 5,275.0 | 133,700 |
| 2020/12/16 | 10,750.0 | 10,780.0 | 10,610.0 | 10,650.0 | 5,325.0 | 167,400 |
| 2020/12/15 | 10,510.0 | 10,610.0 | 10,390.0 | 10,450.0 | 5,225.0 | 156,300 |
| 2020/12/14 | 10,430.0 | 10,480.0 | 10,380.0 | 10,450.0 | 5,225.0 | 90,200 |
| 2020/12/11 | 10,260.0 | 10,430.0 | 10,230.0 | 10,430.0 | 5,215.0 | 136,800 |
| 2020/12/10 | 10,350.0 | 10,390.0 | 10,080.0 | 10,160.0 | 5,080.0 | 140,800 |
| 2020/12/09 | 9,970.0 | 10,310.0 | 9,970.0 | 10,300.0 | 5,150.0 | 241,400 |
| 2020/12/08 | 10,040.0 | 10,150.0 | 9,930.0 | 9,950.0 | 4,975.0 | 134,000 |
| 2020/12/07 | 10,250.0 | 10,250.0 | 10,040.0 | 10,060.0 | 5,030.0 | 159,300 |
| 2020/12/04 | 10,490.0 | 10,510.0 | 10,270.0 | 10,290.0 | 5,145.0 | 97,400 |
| 2020/12/03 | 10,390.0 | 10,520.0 | 10,310.0 | 10,450.0 | 5,225.0 | 236,200 |
| 2020/12/02 | 10,730.0 | 10,740.0 | 10,310.0 | 10,390.0 | 5,195.0 | 274,100 |
| 2020/12/01 | 10,870.0 | 10,890.0 | 10,680.0 | 10,710.0 | 5,355.0 | 207,000 |
| 2020/11/30 | 10,870.0 | 10,870.0 | 10,530.0 | 10,800.0 | 5,400.0 | 390,900 |
| 2020/11/27 | 10,870.0 | 10,970.0 | 10,810.0 | 10,940.0 | 5,470.0 | 374,500 |
| 2020/11/26 | 10,900.0 | 11,020.0 | 10,860.0 | 10,900.0 | 5,450.0 | 104,800 |
| 2020/11/25 | 11,280.0 | 11,320.0 | 10,930.0 | 10,930.0 | 5,465.0 | 180,000 |
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。
