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) |
|---|---|---|---|---|---|---|
| 2017/10/20 | 12,720.0 | 12,850.0 | 12,710.0 | 12,820.0 | 6,410.0 | 135,100 |
| 2017/10/19 | 12,780.0 | 12,790.0 | 12,670.0 | 12,730.0 | 6,365.0 | 196,600 |
| 2017/10/18 | 12,800.0 | 12,890.0 | 12,790.0 | 12,790.0 | 6,395.0 | 109,400 |
| 2017/10/17 | 12,830.0 | 12,850.0 | 12,730.0 | 12,800.0 | 6,400.0 | 139,700 |
| 2017/10/16 | 12,800.0 | 12,900.0 | 12,790.0 | 12,830.0 | 6,415.0 | 112,900 |
| 2017/10/13 | 12,760.0 | 12,820.0 | 12,700.0 | 12,760.0 | 6,380.0 | 112,500 |
| 2017/10/12 | 12,720.0 | 12,850.0 | 12,710.0 | 12,790.0 | 6,395.0 | 171,200 |
| 2017/10/11 | 12,650.0 | 12,670.0 | 12,550.0 | 12,660.0 | 6,330.0 | 156,300 |
| 2017/10/10 | 12,690.0 | 12,770.0 | 12,620.0 | 12,630.0 | 6,315.0 | 330,500 |
| 2017/10/06 | 13,040.0 | 13,050.0 | 12,870.0 | 12,870.0 | 6,435.0 | 257,000 |
| 2017/10/05 | 13,140.0 | 13,240.0 | 13,080.0 | 13,100.0 | 6,550.0 | 188,000 |
| 2017/10/04 | 13,090.0 | 13,300.0 | 13,030.0 | 13,150.0 | 6,575.0 | 271,100 |
| 2017/10/03 | 13,280.0 | 13,730.0 | 12,980.0 | 13,180.0 | 6,590.0 | 592,900 |
| 2017/10/02 | 13,470.0 | 13,570.0 | 13,320.0 | 13,340.0 | 6,670.0 | 154,700 |
| 2017/09/29 | 13,360.0 | 13,500.0 | 13,360.0 | 13,500.0 | 6,750.0 | 108,100 |
| 2017/09/28 | 13,480.0 | 13,480.0 | 13,340.0 | 13,390.0 | 6,695.0 | 105,600 |
| 2017/09/27 | 13,440.0 | 13,440.0 | 13,360.0 | 13,410.0 | 6,705.0 | 86,600 |
| 2017/09/26 | 13,290.0 | 13,450.0 | 13,270.0 | 13,450.0 | 6,725.0 | 127,300 |
| 2017/09/25 | 13,440.0 | 13,490.0 | 13,290.0 | 13,290.0 | 6,645.0 | 182,000 |
| 2017/09/22 | 13,340.0 | 13,460.0 | 13,300.0 | 13,440.0 | 6,720.0 | 110,900 |
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。
