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) |
|---|---|---|---|---|---|---|
| 2020/10/23 | 10,960.0 | 11,220.0 | 10,910.0 | 11,210.0 | 5,605.0 | 190,700 |
| 2020/10/22 | 10,850.0 | 11,130.0 | 10,820.0 | 11,070.0 | 5,535.0 | 227,700 |
| 2020/10/21 | 10,990.0 | 11,060.0 | 10,860.0 | 10,890.0 | 5,445.0 | 123,500 |
| 2020/10/20 | 10,790.0 | 10,990.0 | 10,760.0 | 10,910.0 | 5,455.0 | 146,700 |
| 2020/10/19 | 10,830.0 | 11,010.0 | 10,750.0 | 10,860.0 | 5,430.0 | 226,800 |
| 2020/10/16 | 10,630.0 | 10,800.0 | 10,570.0 | 10,750.0 | 5,375.0 | 147,000 |
| 2020/10/15 | 10,490.0 | 10,630.0 | 10,430.0 | 10,600.0 | 5,300.0 | 122,300 |
| 2020/10/14 | 10,450.0 | 10,650.0 | 10,400.0 | 10,620.0 | 5,310.0 | 126,200 |
| 2020/10/13 | 10,630.0 | 10,710.0 | 10,420.0 | 10,470.0 | 5,235.0 | 140,900 |
| 2020/10/12 | 10,480.0 | 10,720.0 | 10,480.0 | 10,710.0 | 5,355.0 | 112,900 |
| 2020/10/09 | 10,540.0 | 10,610.0 | 10,490.0 | 10,530.0 | 5,265.0 | 150,600 |
| 2020/10/08 | 10,500.0 | 10,540.0 | 10,330.0 | 10,460.0 | 5,230.0 | 219,500 |
| 2020/10/07 | 10,540.0 | 10,610.0 | 10,460.0 | 10,590.0 | 5,295.0 | 187,500 |
| 2020/10/06 | 10,600.0 | 10,670.0 | 10,420.0 | 10,540.0 | 5,270.0 | 172,200 |
| 2020/10/05 | 10,310.0 | 10,560.0 | 10,190.0 | 10,520.0 | 5,260.0 | 309,400 |
| 2020/10/02 | 10,180.0 | 10,320.0 | 10,010.0 | 10,150.0 | 5,075.0 | 374,700 |
| 2020/09/30 | 10,240.0 | 10,490.0 | 10,190.0 | 10,230.0 | 5,115.0 | 394,400 |
| 2020/09/29 | 10,480.0 | 10,790.0 | 10,320.0 | 10,400.0 | 5,200.0 | 616,400 |
| 2020/09/28 | 9,490.0 | 9,600.0 | 9,440.0 | 9,580.0 | 4,790.0 | 228,900 |
| 2020/09/25 | 9,510.0 | 9,630.0 | 9,470.0 | 9,610.0 | 4,805.0 | 270,600 |
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。
