12,005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) |
|---|---|---|---|---|---|---|
| 2019/04/01 | 9,480.0 | 9,670.0 | 9,470.0 | 9,540.0 | 4,770.0 | 232,600 |
| 2019/03/29 | 9,430.0 | 9,450.0 | 9,310.0 | 9,370.0 | 4,685.0 | 173,500 |
| 2019/03/28 | 9,270.0 | 9,430.0 | 9,260.0 | 9,330.0 | 4,665.0 | 142,000 |
| 2019/03/27 | 9,460.0 | 9,480.0 | 9,360.0 | 9,470.0 | 4,735.0 | 130,400 |
| 2019/03/26 | 9,380.0 | 9,480.0 | 9,320.0 | 9,420.0 | 4,710.0 | 164,900 |
| 2019/03/25 | 9,290.0 | 9,330.0 | 9,220.0 | 9,300.0 | 4,650.0 | 137,000 |
| 2019/03/22 | 9,220.0 | 9,410.0 | 9,220.0 | 9,400.0 | 4,700.0 | 175,500 |
| 2019/03/20 | 9,350.0 | 9,360.0 | 9,170.0 | 9,240.0 | 4,620.0 | 187,500 |
| 2019/03/19 | 9,450.0 | 9,450.0 | 9,250.0 | 9,320.0 | 4,660.0 | 212,300 |
| 2019/03/18 | 9,530.0 | 9,710.0 | 9,470.0 | 9,530.0 | 4,765.0 | 205,700 |
| 2019/03/15 | 9,640.0 | 9,810.0 | 9,630.0 | 9,670.0 | 4,835.0 | 192,900 |
| 2019/03/14 | 9,850.0 | 9,850.0 | 9,570.0 | 9,580.0 | 4,790.0 | 205,800 |
| 2019/03/13 | 10,000.0 | 10,010.0 | 9,730.0 | 9,810.0 | 4,905.0 | 288,100 |
| 2019/03/12 | 9,700.0 | 10,220.0 | 9,600.0 | 10,160.0 | 5,080.0 | 593,300 |
| 2019/03/11 | 9,570.0 | 9,720.0 | 9,540.0 | 9,720.0 | 4,860.0 | 188,500 |
| 2019/03/08 | 9,600.0 | 9,780.0 | 9,510.0 | 9,540.0 | 4,770.0 | 233,500 |
| 2019/03/07 | 9,640.0 | 9,760.0 | 9,620.0 | 9,680.0 | 4,840.0 | 258,800 |
| 2019/03/06 | 9,600.0 | 9,660.0 | 9,530.0 | 9,630.0 | 4,815.0 | 139,500 |
| 2019/03/05 | 9,420.0 | 9,630.0 | 9,420.0 | 9,630.0 | 4,815.0 | 158,500 |
| 2019/03/04 | 9,580.0 | 9,640.0 | 9,480.0 | 9,530.0 | 4,765.0 | 239,400 |
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。
