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) |
|---|---|---|---|---|---|---|
| 2017/07/25 | 13,510.0 | 13,730.0 | 13,510.0 | 13,680.0 | 6,840.0 | 159,900 |
| 2017/07/24 | 14,120.0 | 14,280.0 | 13,510.0 | 13,700.0 | 6,850.0 | 500,500 |
| 2017/07/21 | 13,790.0 | 14,000.0 | 13,750.0 | 13,960.0 | 6,980.0 | 382,600 |
| 2017/07/20 | 13,630.0 | 13,850.0 | 13,610.0 | 13,650.0 | 6,825.0 | 181,300 |
| 2017/07/19 | 13,460.0 | 13,660.0 | 13,450.0 | 13,590.0 | 6,795.0 | 167,200 |
| 2017/07/18 | 13,500.0 | 13,510.0 | 13,400.0 | 13,430.0 | 6,715.0 | 144,400 |
| 2017/07/14 | 13,470.0 | 13,490.0 | 13,390.0 | 13,470.0 | 6,735.0 | 121,000 |
| 2017/07/13 | 13,550.0 | 13,580.0 | 13,400.0 | 13,460.0 | 6,730.0 | 242,500 |
| 2017/07/12 | 13,620.0 | 13,620.0 | 13,470.0 | 13,510.0 | 6,755.0 | 226,900 |
| 2017/07/11 | 13,610.0 | 13,630.0 | 13,530.0 | 13,630.0 | 6,815.0 | 141,700 |
| 2017/07/10 | 13,700.0 | 13,730.0 | 13,610.0 | 13,650.0 | 6,825.0 | 107,400 |
| 2017/07/07 | 13,730.0 | 13,750.0 | 13,620.0 | 13,700.0 | 6,850.0 | 153,200 |
| 2017/07/06 | 13,700.0 | 13,770.0 | 13,550.0 | 13,760.0 | 6,880.0 | 191,200 |
| 2017/07/05 | 13,670.0 | 13,710.0 | 13,510.0 | 13,700.0 | 6,850.0 | 191,100 |
| 2017/07/04 | 13,620.0 | 13,650.0 | 13,520.0 | 13,620.0 | 6,810.0 | 202,500 |
| 2017/07/03 | 13,700.0 | 13,770.0 | 13,610.0 | 13,640.0 | 6,820.0 | 142,400 |
| 2017/06/30 | 13,770.0 | 13,800.0 | 13,710.0 | 13,760.0 | 6,880.0 | 139,500 |
| 2017/06/29 | 13,730.0 | 13,820.0 | 13,600.0 | 13,810.0 | 6,905.0 | 223,000 |
| 2017/06/28 | 13,600.0 | 13,750.0 | 13,520.0 | 13,720.0 | 6,860.0 | 292,300 |
| 2017/06/27 | 13,750.0 | 13,760.0 | 13,460.0 | 13,640.0 | 6,820.0 | 373,500 |
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。
