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) |
|---|---|---|---|---|---|---|
| 2019/02/12 | 9,300.0 | 9,440.0 | 9,300.0 | 9,380.0 | 4,690.0 | 173,300 |
| 2019/02/08 | 9,390.0 | 9,450.0 | 9,230.0 | 9,270.0 | 4,635.0 | 153,600 |
| 2019/02/07 | 9,420.0 | 9,580.0 | 9,400.0 | 9,500.0 | 4,750.0 | 167,900 |
| 2019/02/06 | 9,330.0 | 9,490.0 | 9,300.0 | 9,430.0 | 4,715.0 | 175,200 |
| 2019/02/05 | 9,480.0 | 9,510.0 | 9,290.0 | 9,390.0 | 4,695.0 | 222,300 |
| 2019/02/04 | 9,440.0 | 9,520.0 | 9,410.0 | 9,490.0 | 4,745.0 | 111,100 |
| 2019/02/01 | 9,470.0 | 9,480.0 | 9,330.0 | 9,420.0 | 4,710.0 | 162,300 |
| 2019/01/31 | 9,290.0 | 9,430.0 | 9,220.0 | 9,410.0 | 4,705.0 | 261,900 |
| 2019/01/30 | 9,300.0 | 9,320.0 | 9,190.0 | 9,240.0 | 4,620.0 | 278,300 |
| 2019/01/29 | 9,340.0 | 9,420.0 | 9,240.0 | 9,380.0 | 4,690.0 | 273,100 |
| 2019/01/28 | 9,270.0 | 9,340.0 | 9,140.0 | 9,240.0 | 4,620.0 | 289,000 |
| 2019/01/25 | 9,060.0 | 9,390.0 | 9,040.0 | 9,340.0 | 4,670.0 | 272,800 |
| 2019/01/24 | 8,770.0 | 9,190.0 | 8,750.0 | 9,060.0 | 4,530.0 | 296,000 |
| 2019/01/23 | 8,800.0 | 8,820.0 | 8,680.0 | 8,740.0 | 4,370.0 | 262,200 |
| 2019/01/22 | 8,920.0 | 8,960.0 | 8,840.0 | 8,930.0 | 4,465.0 | 99,200 |
| 2019/01/21 | 8,790.0 | 8,950.0 | 8,770.0 | 8,910.0 | 4,455.0 | 199,800 |
| 2019/01/18 | 8,380.0 | 8,710.0 | 8,340.0 | 8,670.0 | 4,335.0 | 136,000 |
| 2019/01/17 | 8,710.0 | 8,750.0 | 8,460.0 | 8,490.0 | 4,245.0 | 191,300 |
| 2019/01/16 | 8,640.0 | 8,740.0 | 8,560.0 | 8,680.0 | 4,340.0 | 188,000 |
| 2019/01/15 | 8,470.0 | 8,750.0 | 8,470.0 | 8,730.0 | 4,365.0 | 201,800 |
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。
