14,637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) |
|---|---|---|---|---|---|---|
| 2017/12/19 | 13,230.0 | 13,520.0 | 13,200.0 | 13,500.0 | 6,750.0 | 173,600 |
| 2017/12/18 | 13,340.0 | 13,380.0 | 13,290.0 | 13,350.0 | 6,675.0 | 121,700 |
| 2017/12/15 | 13,280.0 | 13,430.0 | 13,270.0 | 13,360.0 | 6,680.0 | 119,200 |
| 2017/12/14 | 13,390.0 | 13,420.0 | 13,310.0 | 13,390.0 | 6,695.0 | 124,900 |
| 2017/12/13 | 13,440.0 | 13,460.0 | 13,250.0 | 13,350.0 | 6,675.0 | 146,000 |
| 2017/12/12 | 13,370.0 | 13,400.0 | 13,310.0 | 13,370.0 | 6,685.0 | 166,800 |
| 2017/12/11 | 13,600.0 | 13,630.0 | 13,470.0 | 13,550.0 | 6,775.0 | 135,600 |
| 2017/12/08 | 13,500.0 | 13,580.0 | 13,440.0 | 13,560.0 | 6,780.0 | 155,600 |
| 2017/12/07 | 13,490.0 | 13,520.0 | 13,380.0 | 13,470.0 | 6,735.0 | 184,200 |
| 2017/12/06 | 13,280.0 | 13,430.0 | 13,200.0 | 13,250.0 | 6,625.0 | 180,900 |
| 2017/12/05 | 13,040.0 | 13,200.0 | 13,010.0 | 13,180.0 | 6,590.0 | 138,300 |
| 2017/12/04 | 12,970.0 | 13,150.0 | 12,920.0 | 13,040.0 | 6,520.0 | 253,700 |
| 2017/12/01 | 13,540.0 | 13,630.0 | 13,380.0 | 13,390.0 | 6,695.0 | 199,100 |
| 2017/11/30 | 13,110.0 | 13,670.0 | 13,070.0 | 13,530.0 | 6,765.0 | 1,053,400 |
| 2017/11/29 | 12,950.0 | 13,060.0 | 12,810.0 | 13,030.0 | 6,515.0 | 180,900 |
| 2017/11/28 | 12,800.0 | 12,940.0 | 12,790.0 | 12,870.0 | 6,435.0 | 115,600 |
| 2017/11/27 | 12,690.0 | 12,860.0 | 12,690.0 | 12,810.0 | 6,405.0 | 117,200 |
| 2017/11/24 | 12,490.0 | 12,810.0 | 12,460.0 | 12,780.0 | 6,390.0 | 156,800 |
| 2017/11/22 | 12,710.0 | 12,770.0 | 12,630.0 | 12,670.0 | 6,335.0 | 174,400 |
| 2017/11/21 | 12,970.0 | 12,970.0 | 12,650.0 | 12,720.0 | 6,360.0 | 303,200 |
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。
