3,097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) |
|---|---|---|---|---|---|---|
| 2014/09/30 | 9,980.0 | 10,150.0 | 9,850.0 | 10,080.0 | 1,679.9 | 312,800 |
| 2014/09/29 | 10,080.0 | 10,110.0 | 10,030.0 | 10,050.0 | 1,674.9 | 120,100 |
| 2014/09/26 | 9,980.0 | 10,090.0 | 9,960.0 | 10,060.0 | 1,676.6 | 99,300 |
| 2014/09/25 | 9,920.0 | 10,050.0 | 9,890.0 | 10,050.0 | 1,674.9 | 168,500 |
| 2014/09/24 | 9,820.0 | 9,860.0 | 9,720.0 | 9,810.0 | 1,634.9 | 183,900 |
| 2014/09/22 | 9,970.0 | 9,970.0 | 9,820.0 | 9,950.0 | 1,658.3 | 113,100 |
| 2014/09/19 | 9,900.0 | 9,950.0 | 9,880.0 | 9,920.0 | 1,653.3 | 115,000 |
| 2014/09/18 | 9,800.0 | 9,860.0 | 9,750.0 | 9,850.0 | 1,641.6 | 103,400 |
| 2014/09/17 | 9,600.0 | 9,780.0 | 9,600.0 | 9,740.0 | 1,623.3 | 159,600 |
| 2014/09/16 | 9,600.0 | 9,600.0 | 9,490.0 | 9,570.0 | 1,594.9 | 100,400 |
| 2014/09/12 | 9,700.0 | 9,710.0 | 9,540.0 | 9,540.0 | 1,589.9 | 122,400 |
| 2014/09/11 | 9,670.0 | 9,720.0 | 9,630.0 | 9,700.0 | 1,616.6 | 140,400 |
| 2014/09/10 | 9,550.0 | 9,620.0 | 9,500.0 | 9,600.0 | 1,599.9 | 135,600 |
| 2014/09/09 | 9,550.0 | 9,640.0 | 9,480.0 | 9,600.0 | 1,599.9 | 163,500 |
| 2014/09/08 | 9,500.0 | 9,520.0 | 9,430.0 | 9,460.0 | 1,576.6 | 63,200 |
| 2014/09/05 | 9,510.0 | 9,510.0 | 9,440.0 | 9,450.0 | 1,574.9 | 72,300 |
| 2014/09/04 | 9,500.0 | 9,530.0 | 9,440.0 | 9,490.0 | 1,581.6 | 103,800 |
| 2014/09/03 | 9,490.0 | 9,550.0 | 9,420.0 | 9,500.0 | 1,583.3 | 183,600 |
| 2014/09/02 | 9,340.0 | 9,500.0 | 9,320.0 | 9,470.0 | 1,578.3 | 169,300 |
| 2014/09/01 | 9,470.0 | 9,470.0 | 9,340.0 | 9,350.0 | 1,558.3 | 68,100 |
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。
