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) |
|---|---|---|---|---|---|---|
| 2018/12/07 | 9,550.0 | 9,600.0 | 9,380.0 | 9,580.0 | 4,790.0 | 142,600 |
| 2018/12/06 | 9,590.0 | 9,660.0 | 9,270.0 | 9,520.0 | 4,760.0 | 264,700 |
| 2018/12/05 | 9,370.0 | 9,670.0 | 9,340.0 | 9,670.0 | 4,835.0 | 134,500 |
| 2018/12/04 | 9,610.0 | 9,740.0 | 9,580.0 | 9,580.0 | 4,790.0 | 147,700 |
| 2018/12/03 | 9,690.0 | 9,730.0 | 9,610.0 | 9,690.0 | 4,845.0 | 92,700 |
| 2018/11/30 | 9,760.0 | 9,770.0 | 9,550.0 | 9,640.0 | 4,820.0 | 173,100 |
| 2018/11/29 | 9,670.0 | 9,740.0 | 9,570.0 | 9,640.0 | 4,820.0 | 164,500 |
| 2018/11/28 | 9,410.0 | 9,530.0 | 9,340.0 | 9,490.0 | 4,745.0 | 137,900 |
| 2018/11/27 | 9,120.0 | 9,340.0 | 9,120.0 | 9,260.0 | 4,630.0 | 143,700 |
| 2018/11/26 | 9,380.0 | 9,480.0 | 9,070.0 | 9,200.0 | 4,600.0 | 236,800 |
| 2018/11/22 | 9,480.0 | 9,610.0 | 9,330.0 | 9,580.0 | 4,790.0 | 135,900 |
| 2018/11/21 | 9,250.0 | 9,520.0 | 9,250.0 | 9,330.0 | 4,665.0 | 132,600 |
| 2018/11/20 | 9,430.0 | 9,430.0 | 9,260.0 | 9,330.0 | 4,665.0 | 103,800 |
| 2018/11/19 | 9,390.0 | 9,540.0 | 9,390.0 | 9,430.0 | 4,715.0 | 106,700 |
| 2018/11/16 | 9,440.0 | 9,500.0 | 9,370.0 | 9,430.0 | 4,715.0 | 125,800 |
| 2018/11/15 | 9,480.0 | 9,560.0 | 9,450.0 | 9,500.0 | 4,750.0 | 103,000 |
| 2018/11/14 | 9,520.0 | 9,610.0 | 9,510.0 | 9,540.0 | 4,770.0 | 80,900 |
| 2018/11/13 | 9,600.0 | 9,630.0 | 9,470.0 | 9,570.0 | 4,785.0 | 64,200 |
| 2018/11/12 | 9,570.0 | 9,800.0 | 9,560.0 | 9,750.0 | 4,875.0 | 137,900 |
| 2018/11/09 | 9,600.0 | 9,690.0 | 9,500.0 | 9,510.0 | 4,755.0 | 69,600 |
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。
