12,091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) |
|---|---|---|---|---|---|---|
| 2020/04/27 | 6,830.0 | 6,830.0 | 6,620.0 | 6,770.0 | 3,385.0 | 161,300 |
| 2020/04/24 | 6,690.0 | 6,860.0 | 6,660.0 | 6,800.0 | 3,400.0 | 202,900 |
| 2020/04/23 | 6,590.0 | 6,730.0 | 6,570.0 | 6,730.0 | 3,365.0 | 185,700 |
| 2020/04/22 | 6,580.0 | 6,720.0 | 6,580.0 | 6,690.0 | 3,345.0 | 161,300 |
| 2020/04/21 | 6,560.0 | 6,720.0 | 6,560.0 | 6,650.0 | 3,325.0 | 175,000 |
| 2020/04/20 | 6,620.0 | 6,720.0 | 6,560.0 | 6,660.0 | 3,330.0 | 149,600 |
| 2020/04/17 | 6,680.0 | 6,800.0 | 6,620.0 | 6,670.0 | 3,335.0 | 248,200 |
| 2020/04/16 | 6,540.0 | 6,700.0 | 6,490.0 | 6,670.0 | 3,335.0 | 207,500 |
| 2020/04/15 | 6,600.0 | 6,720.0 | 6,540.0 | 6,640.0 | 3,320.0 | 182,100 |
| 2020/04/14 | 6,420.0 | 6,640.0 | 6,380.0 | 6,620.0 | 3,310.0 | 211,400 |
| 2020/04/13 | 6,470.0 | 6,500.0 | 6,360.0 | 6,360.0 | 3,180.0 | 99,600 |
| 2020/04/10 | 6,370.0 | 6,490.0 | 6,260.0 | 6,460.0 | 3,230.0 | 92,800 |
| 2020/04/09 | 6,490.0 | 6,500.0 | 6,230.0 | 6,380.0 | 3,190.0 | 168,500 |
| 2020/04/08 | 6,000.0 | 6,420.0 | 5,980.0 | 6,420.0 | 3,210.0 | 345,300 |
| 2020/04/07 | 6,060.0 | 6,190.0 | 5,820.0 | 5,920.0 | 2,960.0 | 260,600 |
| 2020/04/06 | 5,730.0 | 6,090.0 | 5,620.0 | 6,060.0 | 3,030.0 | 307,900 |
| 2020/04/03 | 5,770.0 | 6,000.0 | 5,760.0 | 5,930.0 | 2,965.0 | 312,300 |
| 2020/04/02 | 6,010.0 | 6,020.0 | 5,530.0 | 5,710.0 | 2,855.0 | 505,000 |
| 2020/04/01 | 6,320.0 | 6,430.0 | 6,090.0 | 6,160.0 | 3,080.0 | 383,300 |
| 2020/03/31 | 6,950.0 | 6,950.0 | 6,500.0 | 6,520.0 | 3,260.0 | 452,500 |
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。
