12,128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) |
|---|---|---|---|---|---|---|
| 2016/10/19 | 12,740.0 | 12,840.0 | 12,740.0 | 12,830.0 | 6,415.0 | 119,800 |
| 2016/10/18 | 12,580.0 | 12,700.0 | 12,530.0 | 12,690.0 | 6,345.0 | 155,600 |
| 2016/10/17 | 12,620.0 | 12,690.0 | 12,500.0 | 12,600.0 | 6,300.0 | 181,100 |
| 2016/10/14 | 12,770.0 | 12,830.0 | 12,660.0 | 12,730.0 | 6,365.0 | 158,500 |
| 2016/10/13 | 12,750.0 | 12,830.0 | 12,680.0 | 12,780.0 | 6,390.0 | 149,400 |
| 2016/10/12 | 12,720.0 | 12,830.0 | 12,700.0 | 12,770.0 | 6,385.0 | 162,000 |
| 2016/10/11 | 12,560.0 | 12,750.0 | 12,470.0 | 12,730.0 | 6,365.0 | 162,500 |
| 2016/10/07 | 12,610.0 | 12,720.0 | 12,540.0 | 12,580.0 | 6,290.0 | 128,300 |
| 2016/10/06 | 12,770.0 | 12,800.0 | 12,610.0 | 12,640.0 | 6,320.0 | 191,100 |
| 2016/10/05 | 12,500.0 | 12,750.0 | 12,430.0 | 12,670.0 | 6,335.0 | 266,500 |
| 2016/10/04 | 12,850.0 | 13,250.0 | 12,470.0 | 12,580.0 | 6,290.0 | 628,700 |
| 2016/10/03 | 12,390.0 | 12,670.0 | 12,360.0 | 12,670.0 | 6,335.0 | 228,900 |
| 2016/09/30 | 12,230.0 | 12,350.0 | 12,110.0 | 12,260.0 | 6,130.0 | 130,000 |
| 2016/09/29 | 12,490.0 | 12,520.0 | 12,230.0 | 12,240.0 | 6,120.0 | 206,100 |
| 2016/09/28 | 12,510.0 | 12,640.0 | 12,410.0 | 12,560.0 | 6,280.0 | 199,700 |
| 2016/09/27 | 12,420.0 | 12,690.0 | 12,360.0 | 12,540.0 | 6,270.0 | 445,300 |
| 2016/09/26 | 12,170.0 | 12,650.0 | 12,170.0 | 12,390.0 | 6,195.0 | 396,000 |
| 2016/09/23 | 12,070.0 | 12,330.0 | 12,020.0 | 12,310.0 | 6,155.0 | 237,300 |
| 2016/09/21 | 11,770.0 | 12,020.0 | 11,750.0 | 12,020.0 | 6,010.0 | 166,700 |
| 2016/09/20 | 11,860.0 | 11,950.0 | 11,810.0 | 11,820.0 | 5,910.0 | 206,800 |
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。
