14,766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) |
|---|---|---|---|---|---|---|
| 2019/03/12 | 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 |
| 2019/03/01 | 9,490.0 | 9,530.0 | 9,420.0 | 9,510.0 | 4,755.0 | 156,500 |
| 2019/02/28 | 9,540.0 | 9,540.0 | 9,390.0 | 9,410.0 | 4,705.0 | 234,500 |
| 2019/02/27 | 9,510.0 | 9,730.0 | 9,510.0 | 9,600.0 | 4,800.0 | 358,300 |
| 2019/02/26 | 9,410.0 | 9,590.0 | 9,380.0 | 9,510.0 | 4,755.0 | 227,000 |
| 2019/02/25 | 9,240.0 | 9,370.0 | 9,230.0 | 9,360.0 | 4,680.0 | 184,400 |
| 2019/02/22 | 9,220.0 | 9,270.0 | 9,130.0 | 9,180.0 | 4,590.0 | 148,800 |
| 2019/02/21 | 9,120.0 | 9,230.0 | 9,110.0 | 9,220.0 | 4,610.0 | 179,100 |
| 2019/02/20 | 9,270.0 | 9,400.0 | 9,170.0 | 9,170.0 | 4,585.0 | 198,200 |
| 2019/02/19 | 9,270.0 | 9,310.0 | 9,140.0 | 9,270.0 | 4,635.0 | 141,000 |
| 2019/02/18 | 9,060.0 | 9,260.0 | 9,010.0 | 9,260.0 | 4,630.0 | 219,800 |
| 2019/02/15 | 9,060.0 | 9,180.0 | 8,980.0 | 9,110.0 | 4,555.0 | 403,800 |
| 2019/02/14 | 9,130.0 | 9,260.0 | 9,110.0 | 9,210.0 | 4,605.0 | 245,000 |
| 2019/02/13 | 9,400.0 | 9,400.0 | 9,130.0 | 9,140.0 | 4,570.0 | 306,700 |
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。
