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) |
|---|---|---|---|---|---|---|
| 2016/11/01 | 13,450.0 | 13,490.0 | 13,230.0 | 13,380.0 | 6,690.0 | 126,800 |
| 2016/10/31 | 13,530.0 | 13,530.0 | 13,350.0 | 13,450.0 | 6,725.0 | 116,300 |
| 2016/10/28 | 13,630.0 | 13,650.0 | 13,390.0 | 13,440.0 | 6,720.0 | 157,500 |
| 2016/10/27 | 13,590.0 | 13,610.0 | 13,390.0 | 13,450.0 | 6,725.0 | 143,600 |
| 2016/10/26 | 13,460.0 | 13,660.0 | 13,370.0 | 13,590.0 | 6,795.0 | 288,500 |
| 2016/10/25 | 13,160.0 | 13,370.0 | 12,990.0 | 13,330.0 | 6,665.0 | 276,500 |
| 2016/10/24 | 12,640.0 | 12,900.0 | 12,500.0 | 12,890.0 | 6,445.0 | 209,600 |
| 2016/10/21 | 12,710.0 | 12,710.0 | 12,570.0 | 12,620.0 | 6,310.0 | 177,200 |
| 2016/10/20 | 12,720.0 | 12,760.0 | 12,660.0 | 12,700.0 | 6,350.0 | 152,500 |
| 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 |
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。
