12,026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) |
|---|---|---|---|---|---|---|
| 2024/02/01 | 16,180.0 | 16,295.0 | 16,130.0 | 16,270.0 | 8,135.0 | 105,300 |
| 2024/01/31 | 16,210.0 | 16,260.0 | 16,140.0 | 16,210.0 | 8,105.0 | 129,400 |
| 2024/01/30 | 16,425.0 | 16,440.0 | 16,235.0 | 16,235.0 | 8,117.5 | 136,100 |
| 2024/01/29 | 16,500.0 | 16,540.0 | 16,355.0 | 16,395.0 | 8,197.5 | 102,800 |
| 2024/01/26 | 16,625.0 | 16,645.0 | 16,320.0 | 16,325.0 | 8,162.5 | 113,700 |
| 2024/01/25 | 16,695.0 | 16,730.0 | 16,590.0 | 16,700.0 | 8,350.0 | 112,000 |
| 2024/01/24 | 16,575.0 | 16,775.0 | 16,500.0 | 16,735.0 | 8,367.5 | 171,700 |
| 2024/01/23 | 16,700.0 | 16,730.0 | 16,555.0 | 16,615.0 | 8,307.5 | 110,200 |
| 2024/01/22 | 16,320.0 | 16,655.0 | 16,290.0 | 16,635.0 | 8,317.5 | 115,600 |
| 2024/01/19 | 16,535.0 | 16,615.0 | 16,410.0 | 16,520.0 | 8,260.0 | 129,800 |
| 2024/01/18 | 16,600.0 | 16,745.0 | 16,455.0 | 16,535.0 | 8,267.5 | 101,300 |
| 2024/01/17 | 16,615.0 | 16,745.0 | 16,560.0 | 16,560.0 | 8,280.0 | 100,200 |
| 2024/01/16 | 16,850.0 | 16,850.0 | 16,510.0 | 16,550.0 | 8,275.0 | 76,100 |
| 2024/01/15 | 16,855.0 | 16,965.0 | 16,770.0 | 16,860.0 | 8,430.0 | 127,900 |
| 2024/01/12 | 16,360.0 | 16,725.0 | 16,340.0 | 16,715.0 | 8,357.5 | 167,500 |
| 2024/01/11 | 16,445.0 | 16,575.0 | 16,305.0 | 16,360.0 | 8,180.0 | 196,500 |
| 2024/01/10 | 16,180.0 | 16,515.0 | 16,150.0 | 16,485.0 | 8,242.5 | 172,900 |
| 2024/01/09 | 15,695.0 | 16,060.0 | 15,625.0 | 16,060.0 | 8,030.0 | 192,900 |
| 2024/01/05 | 16,060.0 | 16,060.0 | 15,605.0 | 15,605.0 | 7,802.5 | 221,300 |
| 2024/01/04 | 15,600.0 | 16,240.0 | 15,490.0 | 16,160.0 | 8,080.0 | 193,900 |
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。
