15,301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) |
|---|---|---|---|---|---|---|
| 2016/07/06 | 15,350.0 | 15,660.0 | 15,290.0 | 15,640.0 | 7,820.0 | 194,700 |
| 2016/07/05 | 15,480.0 | 15,520.0 | 15,310.0 | 15,520.0 | 7,760.0 | 230,900 |
| 2016/07/04 | 15,620.0 | 15,740.0 | 15,390.0 | 15,520.0 | 7,760.0 | 223,600 |
| 2016/07/01 | 15,280.0 | 15,650.0 | 15,260.0 | 15,530.0 | 7,765.0 | 244,200 |
| 2016/06/30 | 15,490.0 | 15,490.0 | 15,080.0 | 15,180.0 | 7,590.0 | 282,100 |
| 2016/06/29 | 15,820.0 | 15,830.0 | 15,460.0 | 15,500.0 | 7,750.0 | 339,900 |
| 2016/06/28 | 15,500.0 | 16,450.0 | 15,300.0 | 15,830.0 | 7,915.0 | 765,300 |
| 2016/06/27 | 13,820.0 | 14,620.0 | 13,820.0 | 14,550.0 | 7,275.0 | 333,200 |
| 2016/06/24 | 14,170.0 | 14,340.0 | 13,410.0 | 13,740.0 | 6,870.0 | 312,800 |
| 2016/06/23 | 13,970.0 | 14,010.0 | 13,840.0 | 13,940.0 | 6,970.0 | 183,200 |
| 2016/06/22 | 14,200.0 | 14,300.0 | 13,980.0 | 14,060.0 | 7,030.0 | 228,900 |
| 2016/06/21 | 14,000.0 | 14,310.0 | 13,850.0 | 14,290.0 | 7,145.0 | 146,100 |
| 2016/06/20 | 14,020.0 | 14,250.0 | 13,920.0 | 14,180.0 | 7,090.0 | 181,500 |
| 2016/06/17 | 13,770.0 | 13,820.0 | 13,600.0 | 13,650.0 | 6,825.0 | 160,000 |
| 2016/06/16 | 13,850.0 | 13,910.0 | 13,540.0 | 13,570.0 | 6,785.0 | 173,800 |
| 2016/06/15 | 14,120.0 | 14,170.0 | 13,700.0 | 13,980.0 | 6,990.0 | 233,200 |
| 2016/06/14 | 14,060.0 | 14,460.0 | 14,020.0 | 14,160.0 | 7,080.0 | 330,000 |
| 2016/06/13 | 13,850.0 | 13,960.0 | 13,720.0 | 13,880.0 | 6,940.0 | 133,800 |
| 2016/06/10 | 14,090.0 | 14,120.0 | 13,940.0 | 14,060.0 | 7,030.0 | 122,500 |
| 2016/06/09 | 14,160.0 | 14,190.0 | 14,050.0 | 14,150.0 | 7,075.0 | 78,800 |
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。
