3,087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) |
|---|---|---|---|---|---|---|
| 2017/11/14 | 12,660.0 | 12,740.0 | 12,610.0 | 12,640.0 | 2,106.6 | 123,900 |
| 2017/11/13 | 12,850.0 | 12,850.0 | 12,670.0 | 12,680.0 | 2,113.3 | 146,300 |
| 2017/11/10 | 12,850.0 | 12,940.0 | 12,820.0 | 12,860.0 | 2,143.3 | 150,100 |
| 2017/11/09 | 12,880.0 | 13,080.0 | 12,850.0 | 12,960.0 | 2,159.9 | 341,000 |
| 2017/11/08 | 12,830.0 | 12,860.0 | 12,700.0 | 12,770.0 | 2,128.3 | 118,300 |
| 2017/11/07 | 12,770.0 | 12,880.0 | 12,720.0 | 12,880.0 | 2,146.6 | 133,700 |
| 2017/11/06 | 12,770.0 | 12,860.0 | 12,740.0 | 12,760.0 | 2,126.6 | 130,100 |
| 2017/11/02 | 12,700.0 | 12,750.0 | 12,630.0 | 12,740.0 | 2,123.3 | 88,000 |
| 2017/11/01 | 12,690.0 | 12,720.0 | 12,630.0 | 12,670.0 | 2,111.6 | 125,400 |
| 2017/10/31 | 12,700.0 | 12,710.0 | 12,590.0 | 12,620.0 | 2,103.3 | 177,900 |
| 2017/10/30 | 12,770.0 | 12,780.0 | 12,710.0 | 12,770.0 | 2,128.3 | 118,300 |
| 2017/10/27 | 12,670.0 | 12,810.0 | 12,630.0 | 12,790.0 | 2,131.6 | 135,000 |
| 2017/10/26 | 12,670.0 | 12,690.0 | 12,600.0 | 12,620.0 | 2,103.3 | 125,600 |
| 2017/10/25 | 12,660.0 | 12,780.0 | 12,660.0 | 12,700.0 | 2,116.6 | 160,300 |
| 2017/10/24 | 12,690.0 | 12,800.0 | 12,670.0 | 12,800.0 | 2,133.3 | 161,400 |
| 2017/10/23 | 12,850.0 | 12,850.0 | 12,750.0 | 12,800.0 | 2,133.3 | 117,100 |
| 2017/10/20 | 12,720.0 | 12,850.0 | 12,710.0 | 12,820.0 | 2,136.6 | 135,100 |
| 2017/10/19 | 12,780.0 | 12,790.0 | 12,670.0 | 12,730.0 | 2,121.6 | 196,600 |
| 2017/10/18 | 12,800.0 | 12,890.0 | 12,790.0 | 12,790.0 | 2,131.6 | 109,400 |
| 2017/10/17 | 12,830.0 | 12,850.0 | 12,730.0 | 12,800.0 | 2,133.3 | 139,700 |
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。
