3,085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) |
|---|---|---|---|---|---|---|
| 2016/03/07 | 13,360.0 | 13,380.0 | 13,120.0 | 13,190.0 | 2,198.3 | 75,800 |
| 2016/03/04 | 13,310.0 | 13,340.0 | 13,130.0 | 13,280.0 | 2,213.3 | 142,300 |
| 2016/03/03 | 13,090.0 | 13,190.0 | 12,860.0 | 13,170.0 | 2,194.9 | 138,000 |
| 2016/03/02 | 12,800.0 | 13,020.0 | 12,600.0 | 12,910.0 | 2,151.6 | 134,400 |
| 2016/03/01 | 12,390.0 | 12,590.0 | 12,340.0 | 12,540.0 | 2,089.9 | 104,100 |
| 2016/02/29 | 12,760.0 | 12,860.0 | 12,440.0 | 12,480.0 | 2,079.9 | 179,700 |
| 2016/02/26 | 12,690.0 | 12,840.0 | 12,600.0 | 12,770.0 | 2,128.3 | 120,900 |
| 2016/02/25 | 12,540.0 | 12,730.0 | 12,500.0 | 12,630.0 | 2,104.9 | 150,300 |
| 2016/02/24 | 12,040.0 | 12,410.0 | 11,980.0 | 12,410.0 | 2,068.3 | 208,800 |
| 2016/02/23 | 12,360.0 | 12,390.0 | 11,880.0 | 12,110.0 | 2,018.3 | 311,300 |
| 2016/02/22 | 11,970.0 | 12,260.0 | 11,970.0 | 12,060.0 | 2,009.9 | 158,500 |
| 2016/02/19 | 11,950.0 | 12,060.0 | 11,880.0 | 12,020.0 | 2,003.3 | 151,700 |
| 2016/02/18 | 12,310.0 | 12,340.0 | 11,880.0 | 11,970.0 | 1,994.9 | 265,200 |
| 2016/02/17 | 12,180.0 | 12,270.0 | 11,980.0 | 12,100.0 | 2,016.6 | 241,100 |
| 2016/02/16 | 12,240.0 | 12,450.0 | 12,130.0 | 12,230.0 | 2,038.3 | 264,300 |
| 2016/02/15 | 12,020.0 | 12,400.0 | 11,810.0 | 12,330.0 | 2,054.9 | 260,500 |
| 2016/02/12 | 11,500.0 | 11,680.0 | 11,420.0 | 11,450.0 | 1,908.3 | 408,800 |
| 2016/02/10 | 12,280.0 | 12,400.0 | 11,790.0 | 11,930.0 | 1,988.3 | 212,900 |
| 2016/02/09 | 12,540.0 | 12,610.0 | 12,250.0 | 12,300.0 | 2,049.9 | 148,200 |
| 2016/02/08 | 12,460.0 | 12,880.0 | 12,460.0 | 12,830.0 | 2,138.3 | 135,600 |
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。
