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) |
|---|---|---|---|---|---|---|
| 2016/09/16 | 11,960.0 | 12,020.0 | 11,860.0 | 12,010.0 | 6,005.0 | 168,300 |
| 2016/09/15 | 12,030.0 | 12,110.0 | 11,830.0 | 11,930.0 | 5,965.0 | 258,100 |
| 2016/09/14 | 11,940.0 | 12,000.0 | 11,850.0 | 11,870.0 | 5,935.0 | 196,600 |
| 2016/09/13 | 11,990.0 | 11,990.0 | 11,800.0 | 11,890.0 | 5,945.0 | 167,100 |
| 2016/09/12 | 11,760.0 | 11,930.0 | 11,730.0 | 11,810.0 | 5,905.0 | 192,000 |
| 2016/09/09 | 11,990.0 | 12,080.0 | 11,930.0 | 12,010.0 | 6,005.0 | 185,500 |
| 2016/09/08 | 12,200.0 | 12,210.0 | 11,980.0 | 12,060.0 | 6,030.0 | 199,500 |
| 2016/09/07 | 12,140.0 | 12,290.0 | 12,130.0 | 12,270.0 | 6,135.0 | 174,600 |
| 2016/09/06 | 12,050.0 | 12,280.0 | 11,970.0 | 12,280.0 | 6,140.0 | 234,500 |
| 2016/09/05 | 12,090.0 | 12,090.0 | 11,670.0 | 11,930.0 | 5,965.0 | 329,400 |
| 2016/09/02 | 12,170.0 | 12,310.0 | 12,080.0 | 12,090.0 | 6,045.0 | 192,600 |
| 2016/09/01 | 11,980.0 | 12,050.0 | 11,870.0 | 12,030.0 | 6,015.0 | 155,400 |
| 2016/08/31 | 11,990.0 | 12,000.0 | 11,800.0 | 11,970.0 | 5,985.0 | 158,700 |
| 2016/08/30 | 11,910.0 | 11,970.0 | 11,790.0 | 11,940.0 | 5,970.0 | 143,300 |
| 2016/08/29 | 12,280.0 | 12,330.0 | 11,770.0 | 11,970.0 | 5,985.0 | 310,000 |
| 2016/08/26 | 12,230.0 | 12,440.0 | 12,170.0 | 12,190.0 | 6,095.0 | 256,400 |
| 2016/08/25 | 12,290.0 | 12,310.0 | 12,040.0 | 12,260.0 | 6,130.0 | 410,800 |
| 2016/08/24 | 11,750.0 | 12,430.0 | 11,340.0 | 12,180.0 | 6,090.0 | 1,063,300 |
| 2016/08/23 | 13,020.0 | 13,290.0 | 12,880.0 | 13,250.0 | 6,625.0 | 197,600 |
| 2016/08/22 | 13,140.0 | 13,300.0 | 13,060.0 | 13,240.0 | 6,620.0 | 129,900 |
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。
