14,841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) |
|---|---|---|---|---|---|---|
| 2016/11/30 | 13,460.0 | 13,660.0 | 13,450.0 | 13,620.0 | 6,810.0 | 549,000 |
| 2016/11/29 | 13,470.0 | 13,530.0 | 13,400.0 | 13,520.0 | 6,760.0 | 147,000 |
| 2016/11/28 | 13,340.0 | 13,530.0 | 13,300.0 | 13,490.0 | 6,745.0 | 186,700 |
| 2016/11/25 | 13,490.0 | 13,490.0 | 13,310.0 | 13,350.0 | 6,675.0 | 271,000 |
| 2016/11/24 | 13,710.0 | 13,770.0 | 13,350.0 | 13,420.0 | 6,710.0 | 370,700 |
| 2016/11/22 | 13,570.0 | 13,820.0 | 13,460.0 | 13,690.0 | 6,845.0 | 354,400 |
| 2016/11/21 | 13,110.0 | 13,350.0 | 12,970.0 | 13,300.0 | 6,650.0 | 216,300 |
| 2016/11/18 | 13,070.0 | 13,110.0 | 12,990.0 | 13,070.0 | 6,535.0 | 166,400 |
| 2016/11/17 | 12,950.0 | 13,190.0 | 12,900.0 | 13,080.0 | 6,540.0 | 158,600 |
| 2016/11/16 | 12,920.0 | 12,920.0 | 12,790.0 | 12,890.0 | 6,445.0 | 152,600 |
| 2016/11/15 | 12,960.0 | 13,060.0 | 12,710.0 | 12,910.0 | 6,455.0 | 109,300 |
| 2016/11/14 | 12,850.0 | 13,040.0 | 12,850.0 | 12,900.0 | 6,450.0 | 111,100 |
| 2016/11/11 | 13,210.0 | 13,220.0 | 12,740.0 | 12,790.0 | 6,395.0 | 177,100 |
| 2016/11/10 | 13,160.0 | 13,240.0 | 13,040.0 | 13,100.0 | 6,550.0 | 195,500 |
| 2016/11/09 | 13,260.0 | 13,400.0 | 12,730.0 | 12,920.0 | 6,460.0 | 178,900 |
| 2016/11/08 | 13,270.0 | 13,310.0 | 13,190.0 | 13,250.0 | 6,625.0 | 108,100 |
| 2016/11/07 | 13,450.0 | 13,450.0 | 13,210.0 | 13,310.0 | 6,655.0 | 120,800 |
| 2016/11/04 | 13,200.0 | 13,390.0 | 13,110.0 | 13,350.0 | 6,675.0 | 160,200 |
| 2016/11/02 | 13,250.0 | 13,320.0 | 13,150.0 | 13,240.0 | 6,620.0 | 107,200 |
| 2016/11/01 | 13,450.0 | 13,490.0 | 13,230.0 | 13,380.0 | 6,690.0 | 126,800 |
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。
