16,008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) |
|---|---|---|---|---|---|---|
| 2016/01/19 | 13,030.0 | 13,240.0 | 12,910.0 | 12,980.0 | 6,490.0 | 174,100 |
| 2016/01/18 | 12,950.0 | 13,210.0 | 12,880.0 | 13,100.0 | 6,550.0 | 239,000 |
| 2016/01/15 | 13,100.0 | 13,360.0 | 13,040.0 | 13,130.0 | 6,565.0 | 192,500 |
| 2016/01/14 | 12,800.0 | 12,990.0 | 12,690.0 | 12,970.0 | 6,485.0 | 253,300 |
| 2016/01/13 | 13,050.0 | 13,150.0 | 12,710.0 | 12,940.0 | 6,470.0 | 396,300 |
| 2016/01/12 | 13,070.0 | 13,230.0 | 12,960.0 | 13,030.0 | 6,515.0 | 481,700 |
| 2016/01/08 | 13,100.0 | 13,250.0 | 12,990.0 | 13,120.0 | 6,560.0 | 224,600 |
| 2016/01/07 | 13,250.0 | 13,440.0 | 13,100.0 | 13,230.0 | 6,615.0 | 207,300 |
| 2016/01/06 | 13,550.0 | 13,690.0 | 13,250.0 | 13,350.0 | 6,675.0 | 192,800 |
| 2016/01/05 | 13,710.0 | 13,780.0 | 13,490.0 | 13,540.0 | 6,770.0 | 317,800 |
| 2016/01/04 | 14,110.0 | 14,390.0 | 13,800.0 | 13,860.0 | 6,930.0 | 231,800 |
| 2015/12/30 | 14,220.0 | 14,330.0 | 13,940.0 | 14,260.0 | 7,130.0 | 308,200 |
| 2015/12/29 | 13,390.0 | 14,270.0 | 13,370.0 | 14,140.0 | 7,070.0 | 541,100 |
| 2015/12/28 | 13,900.0 | 13,960.0 | 13,330.0 | 13,650.0 | 6,825.0 | 229,400 |
| 2015/12/25 | 13,920.0 | 14,020.0 | 13,720.0 | 13,900.0 | 6,950.0 | 202,500 |
| 2015/12/24 | 14,100.0 | 14,150.0 | 13,780.0 | 13,820.0 | 6,910.0 | 285,600 |
| 2015/12/22 | 13,680.0 | 13,800.0 | 13,510.0 | 13,720.0 | 6,860.0 | 124,800 |
| 2015/12/21 | 13,580.0 | 13,750.0 | 13,430.0 | 13,660.0 | 6,830.0 | 141,000 |
| 2015/12/18 | 13,710.0 | 13,920.0 | 13,570.0 | 13,590.0 | 6,795.0 | 382,800 |
| 2015/12/17 | 13,930.0 | 14,080.0 | 13,730.0 | 13,890.0 | 6,945.0 | 190,500 |
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。
