3,105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) |
|---|---|---|---|---|---|---|
| 2018/12/25 | 7,850.0 | 8,050.0 | 7,820.0 | 7,840.0 | 1,306.6 | 226,800 |
| 2018/12/21 | 8,630.0 | 8,670.0 | 8,380.0 | 8,450.0 | 1,408.3 | 244,900 |
| 2018/12/20 | 8,760.0 | 8,840.0 | 8,580.0 | 8,720.0 | 1,453.3 | 221,200 |
| 2018/12/19 | 9,030.0 | 9,060.0 | 8,760.0 | 8,800.0 | 1,466.6 | 247,500 |
| 2018/12/18 | 9,320.0 | 9,460.0 | 9,150.0 | 9,180.0 | 1,529.9 | 219,800 |
| 2018/12/17 | 9,420.0 | 9,480.0 | 9,330.0 | 9,390.0 | 1,564.9 | 197,300 |
| 2018/12/14 | 9,570.0 | 9,570.0 | 9,350.0 | 9,420.0 | 1,569.9 | 208,300 |
| 2018/12/13 | 9,460.0 | 9,600.0 | 9,420.0 | 9,570.0 | 1,594.9 | 145,500 |
| 2018/12/12 | 9,400.0 | 9,460.0 | 9,310.0 | 9,420.0 | 1,569.9 | 147,300 |
| 2018/12/11 | 9,360.0 | 9,450.0 | 9,260.0 | 9,370.0 | 1,561.6 | 248,700 |
| 2018/12/10 | 9,400.0 | 9,530.0 | 9,200.0 | 9,330.0 | 1,554.9 | 209,900 |
| 2018/12/07 | 9,550.0 | 9,600.0 | 9,380.0 | 9,580.0 | 1,596.6 | 142,600 |
| 2018/12/06 | 9,590.0 | 9,660.0 | 9,270.0 | 9,520.0 | 1,586.6 | 264,700 |
| 2018/12/05 | 9,370.0 | 9,670.0 | 9,340.0 | 9,670.0 | 1,611.6 | 134,500 |
| 2018/12/04 | 9,610.0 | 9,740.0 | 9,580.0 | 9,580.0 | 1,596.6 | 147,700 |
| 2018/12/03 | 9,690.0 | 9,730.0 | 9,610.0 | 9,690.0 | 1,614.9 | 92,700 |
| 2018/11/30 | 9,760.0 | 9,770.0 | 9,550.0 | 9,640.0 | 1,606.6 | 173,100 |
| 2018/11/29 | 9,670.0 | 9,740.0 | 9,570.0 | 9,640.0 | 1,606.6 | 164,500 |
| 2018/11/28 | 9,410.0 | 9,530.0 | 9,340.0 | 9,490.0 | 1,581.6 | 137,900 |
| 2018/11/27 | 9,120.0 | 9,340.0 | 9,120.0 | 9,260.0 | 1,543.3 | 143,700 |
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。
