15,303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) |
|---|---|---|---|---|---|---|
| 2023/06/23 | 14,260.0 | 14,575.0 | 14,020.0 | 14,105.0 | 7,052.5 | 283,200 |
| 2023/06/22 | 14,115.0 | 14,255.0 | 14,015.0 | 14,205.0 | 7,102.5 | 248,700 |
| 2023/06/21 | 13,475.0 | 14,050.0 | 13,470.0 | 13,970.0 | 6,985.0 | 316,100 |
| 2023/06/20 | 13,415.0 | 13,530.0 | 13,395.0 | 13,525.0 | 6,762.5 | 111,700 |
| 2023/06/19 | 13,470.0 | 13,510.0 | 13,400.0 | 13,485.0 | 6,742.5 | 147,800 |
| 2023/06/16 | 13,370.0 | 13,500.0 | 13,240.0 | 13,495.0 | 6,747.5 | 287,800 |
| 2023/06/15 | 13,115.0 | 13,380.0 | 13,110.0 | 13,335.0 | 6,667.5 | 195,600 |
| 2023/06/14 | 13,250.0 | 13,280.0 | 13,115.0 | 13,115.0 | 6,557.5 | 124,800 |
| 2023/06/13 | 13,090.0 | 13,265.0 | 13,090.0 | 13,190.0 | 6,595.0 | 119,300 |
| 2023/06/12 | 12,920.0 | 13,130.0 | 12,920.0 | 13,100.0 | 6,550.0 | 151,300 |
| 2023/06/09 | 12,830.0 | 12,910.0 | 12,770.0 | 12,895.0 | 6,447.5 | 139,800 |
| 2023/06/08 | 12,835.0 | 12,870.0 | 12,685.0 | 12,710.0 | 6,355.0 | 101,900 |
| 2023/06/07 | 12,700.0 | 12,920.0 | 12,700.0 | 12,790.0 | 6,395.0 | 181,500 |
| 2023/06/06 | 12,660.0 | 12,730.0 | 12,600.0 | 12,715.0 | 6,357.5 | 102,900 |
| 2023/06/05 | 12,760.0 | 12,765.0 | 12,610.0 | 12,630.0 | 6,315.0 | 129,200 |
| 2023/06/02 | 12,610.0 | 12,720.0 | 12,610.0 | 12,660.0 | 6,330.0 | 107,900 |
| 2023/06/01 | 12,540.0 | 12,630.0 | 12,540.0 | 12,610.0 | 6,305.0 | 95,500 |
| 2023/05/31 | 12,530.0 | 12,640.0 | 12,490.0 | 12,600.0 | 6,300.0 | 184,300 |
| 2023/05/30 | 12,620.0 | 12,650.0 | 12,530.0 | 12,620.0 | 6,310.0 | 90,300 |
| 2023/05/29 | 12,600.0 | 12,680.0 | 12,570.0 | 12,620.0 | 6,310.0 | 124,600 |
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。
