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) |
|---|---|---|---|---|---|---|
| 2020/03/30 | 7,100.0 | 7,250.0 | 6,870.0 | 7,170.0 | 3,585.0 | 209,600 |
| 2020/03/27 | 7,340.0 | 7,440.0 | 6,950.0 | 7,190.0 | 3,595.0 | 261,800 |
| 2020/03/26 | 7,040.0 | 7,230.0 | 6,790.0 | 7,190.0 | 3,595.0 | 270,000 |
| 2020/03/25 | 7,560.0 | 7,600.0 | 7,170.0 | 7,260.0 | 3,630.0 | 205,200 |
| 2020/03/24 | 7,170.0 | 7,410.0 | 7,100.0 | 7,410.0 | 3,705.0 | 334,600 |
| 2020/03/23 | 7,480.0 | 7,710.0 | 6,840.0 | 6,960.0 | 3,480.0 | 449,700 |
| 2020/03/19 | 7,320.0 | 7,590.0 | 7,160.0 | 7,340.0 | 3,670.0 | 373,000 |
| 2020/03/18 | 6,730.0 | 7,310.0 | 6,640.0 | 7,220.0 | 3,610.0 | 508,600 |
| 2020/03/17 | 6,400.0 | 6,810.0 | 6,320.0 | 6,780.0 | 3,390.0 | 391,300 |
| 2020/03/16 | 6,700.0 | 6,760.0 | 6,470.0 | 6,470.0 | 3,235.0 | 239,600 |
| 2020/03/13 | 6,300.0 | 6,930.0 | 6,280.0 | 6,750.0 | 3,375.0 | 465,300 |
| 2020/03/12 | 6,890.0 | 6,910.0 | 6,650.0 | 6,780.0 | 3,390.0 | 313,500 |
| 2020/03/11 | 6,880.0 | 7,080.0 | 6,820.0 | 6,990.0 | 3,495.0 | 250,200 |
| 2020/03/10 | 6,680.0 | 6,940.0 | 6,570.0 | 6,890.0 | 3,445.0 | 271,600 |
| 2020/03/09 | 6,900.0 | 6,950.0 | 6,720.0 | 6,780.0 | 3,390.0 | 174,400 |
| 2020/03/06 | 7,180.0 | 7,210.0 | 7,000.0 | 7,110.0 | 3,555.0 | 181,000 |
| 2020/03/05 | 7,160.0 | 7,320.0 | 7,130.0 | 7,300.0 | 3,650.0 | 160,000 |
| 2020/03/04 | 7,050.0 | 7,200.0 | 7,040.0 | 7,140.0 | 3,570.0 | 120,700 |
| 2020/03/03 | 7,400.0 | 7,420.0 | 7,120.0 | 7,130.0 | 3,565.0 | 270,300 |
| 2020/03/02 | 7,070.0 | 7,340.0 | 7,070.0 | 7,310.0 | 3,655.0 | 184,200 |
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。
