14,678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) |
|---|---|---|---|---|---|---|
| 2017/09/21 | 13,510.0 | 13,510.0 | 13,270.0 | 13,300.0 | 6,650.0 | 180,400 |
| 2017/09/20 | 13,460.0 | 13,510.0 | 13,410.0 | 13,470.0 | 6,735.0 | 133,100 |
| 2017/09/19 | 13,530.0 | 13,570.0 | 13,370.0 | 13,550.0 | 6,775.0 | 209,800 |
| 2017/09/15 | 13,380.0 | 13,520.0 | 13,320.0 | 13,520.0 | 6,760.0 | 179,200 |
| 2017/09/14 | 13,520.0 | 13,580.0 | 13,420.0 | 13,440.0 | 6,720.0 | 126,500 |
| 2017/09/13 | 13,500.0 | 13,550.0 | 13,370.0 | 13,520.0 | 6,760.0 | 105,900 |
| 2017/09/12 | 13,410.0 | 13,440.0 | 13,360.0 | 13,440.0 | 6,720.0 | 101,700 |
| 2017/09/11 | 13,360.0 | 13,410.0 | 13,290.0 | 13,350.0 | 6,675.0 | 84,900 |
| 2017/09/08 | 13,250.0 | 13,310.0 | 13,170.0 | 13,260.0 | 6,630.0 | 134,300 |
| 2017/09/07 | 13,200.0 | 13,320.0 | 13,160.0 | 13,280.0 | 6,640.0 | 182,100 |
| 2017/09/06 | 13,120.0 | 13,170.0 | 13,010.0 | 13,130.0 | 6,565.0 | 130,400 |
| 2017/09/05 | 13,110.0 | 13,200.0 | 13,070.0 | 13,120.0 | 6,560.0 | 132,800 |
| 2017/09/04 | 13,200.0 | 13,210.0 | 13,040.0 | 13,110.0 | 6,555.0 | 152,800 |
| 2017/09/01 | 13,380.0 | 13,400.0 | 13,210.0 | 13,240.0 | 6,620.0 | 193,700 |
| 2017/08/31 | 13,580.0 | 13,590.0 | 13,380.0 | 13,420.0 | 6,710.0 | 179,500 |
| 2017/08/30 | 13,540.0 | 13,570.0 | 13,370.0 | 13,550.0 | 6,775.0 | 173,700 |
| 2017/08/29 | 13,590.0 | 13,670.0 | 13,500.0 | 13,560.0 | 6,780.0 | 103,500 |
| 2017/08/28 | 13,430.0 | 13,600.0 | 13,350.0 | 13,600.0 | 6,800.0 | 126,000 |
| 2017/08/25 | 13,640.0 | 13,650.0 | 13,280.0 | 13,320.0 | 6,660.0 | 173,200 |
| 2017/08/24 | 13,540.0 | 13,750.0 | 13,520.0 | 13,620.0 | 6,810.0 | 202,000 |
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。
