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) |
|---|---|---|---|---|---|---|
| 2017/11/20 | 12,900.0 | 13,070.0 | 12,830.0 | 13,020.0 | 6,510.0 | 158,700 |
| 2017/11/17 | 12,720.0 | 12,910.0 | 12,710.0 | 12,880.0 | 6,440.0 | 277,100 |
| 2017/11/16 | 12,420.0 | 12,630.0 | 12,330.0 | 12,590.0 | 6,295.0 | 133,200 |
| 2017/11/15 | 12,680.0 | 12,710.0 | 12,450.0 | 12,450.0 | 6,225.0 | 201,200 |
| 2017/11/14 | 12,660.0 | 12,740.0 | 12,610.0 | 12,640.0 | 6,320.0 | 123,900 |
| 2017/11/13 | 12,850.0 | 12,850.0 | 12,670.0 | 12,680.0 | 6,340.0 | 146,300 |
| 2017/11/10 | 12,850.0 | 12,940.0 | 12,820.0 | 12,860.0 | 6,430.0 | 150,100 |
| 2017/11/09 | 12,880.0 | 13,080.0 | 12,850.0 | 12,960.0 | 6,480.0 | 341,000 |
| 2017/11/08 | 12,830.0 | 12,860.0 | 12,700.0 | 12,770.0 | 6,385.0 | 118,300 |
| 2017/11/07 | 12,770.0 | 12,880.0 | 12,720.0 | 12,880.0 | 6,440.0 | 133,700 |
| 2017/11/06 | 12,770.0 | 12,860.0 | 12,740.0 | 12,760.0 | 6,380.0 | 130,100 |
| 2017/11/02 | 12,700.0 | 12,750.0 | 12,630.0 | 12,740.0 | 6,370.0 | 88,000 |
| 2017/11/01 | 12,690.0 | 12,720.0 | 12,630.0 | 12,670.0 | 6,335.0 | 125,400 |
| 2017/10/31 | 12,700.0 | 12,710.0 | 12,590.0 | 12,620.0 | 6,310.0 | 177,900 |
| 2017/10/30 | 12,770.0 | 12,780.0 | 12,710.0 | 12,770.0 | 6,385.0 | 118,300 |
| 2017/10/27 | 12,670.0 | 12,810.0 | 12,630.0 | 12,790.0 | 6,395.0 | 135,000 |
| 2017/10/26 | 12,670.0 | 12,690.0 | 12,600.0 | 12,620.0 | 6,310.0 | 125,600 |
| 2017/10/25 | 12,660.0 | 12,780.0 | 12,660.0 | 12,700.0 | 6,350.0 | 160,300 |
| 2017/10/24 | 12,690.0 | 12,800.0 | 12,670.0 | 12,800.0 | 6,400.0 | 161,400 |
| 2017/10/23 | 12,850.0 | 12,850.0 | 12,750.0 | 12,800.0 | 6,400.0 | 117,100 |
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。
