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) |
|---|---|---|---|---|---|---|
| 2016/09/30 | 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 |
| 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 |
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。
