14,840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) |
|---|---|---|---|---|---|---|
| 2015/10/08 | 13,650.0 | 13,650.0 | 13,360.0 | 13,410.0 | 6,705.0 | 261,600 |
| 2015/10/07 | 13,600.0 | 13,800.0 | 13,480.0 | 13,780.0 | 6,890.0 | 209,300 |
| 2015/10/06 | 13,700.0 | 14,100.0 | 13,450.0 | 13,530.0 | 6,765.0 | 331,500 |
| 2015/10/05 | 13,300.0 | 13,500.0 | 13,180.0 | 13,490.0 | 6,745.0 | 188,800 |
| 2015/10/02 | 12,870.0 | 13,330.0 | 12,810.0 | 13,200.0 | 6,600.0 | 248,000 |
| 2015/10/01 | 12,990.0 | 13,220.0 | 12,890.0 | 13,080.0 | 6,540.0 | 227,900 |
| 2015/09/30 | 12,900.0 | 13,000.0 | 12,670.0 | 12,860.0 | 6,430.0 | 343,200 |
| 2015/09/29 | 12,400.0 | 12,450.0 | 12,170.0 | 12,300.0 | 6,150.0 | 756,600 |
| 2015/09/28 | 13,050.0 | 13,150.0 | 12,780.0 | 13,030.0 | 6,515.0 | 567,800 |
| 2015/09/25 | 12,400.0 | 13,360.0 | 12,400.0 | 13,280.0 | 6,640.0 | 720,900 |
| 2015/09/24 | 12,000.0 | 12,600.0 | 11,930.0 | 12,390.0 | 6,195.0 | 528,000 |
| 2015/09/18 | 11,630.0 | 11,630.0 | 11,380.0 | 11,400.0 | 5,700.0 | 141,100 |
| 2015/09/17 | 11,490.0 | 11,860.0 | 11,390.0 | 11,730.0 | 5,865.0 | 196,400 |
| 2015/09/16 | 11,950.0 | 11,950.0 | 11,270.0 | 11,360.0 | 5,680.0 | 184,600 |
| 2015/09/15 | 11,930.0 | 12,080.0 | 11,810.0 | 11,810.0 | 5,905.0 | 177,500 |
| 2015/09/14 | 11,840.0 | 12,140.0 | 11,740.0 | 11,930.0 | 5,965.0 | 190,800 |
| 2015/09/11 | 11,500.0 | 11,990.0 | 11,440.0 | 11,840.0 | 5,920.0 | 276,800 |
| 2015/09/10 | 11,360.0 | 12,060.0 | 11,220.0 | 11,790.0 | 5,895.0 | 491,600 |
| 2015/09/09 | 11,400.0 | 11,710.0 | 11,220.0 | 11,660.0 | 5,830.0 | 242,700 |
| 2015/09/08 | 10,800.0 | 11,080.0 | 10,750.0 | 10,890.0 | 5,445.0 | 157,600 |
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。
