14,642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) |
|---|---|---|---|---|---|---|
| 2018/11/08 | 9,630.0 | 9,700.0 | 9,560.0 | 9,600.0 | 4,800.0 | 92,300 |
| 2018/11/07 | 9,500.0 | 9,600.0 | 9,460.0 | 9,510.0 | 4,755.0 | 129,900 |
| 2018/11/06 | 9,510.0 | 9,570.0 | 9,390.0 | 9,450.0 | 4,725.0 | 94,800 |
| 2018/11/05 | 9,520.0 | 9,560.0 | 9,420.0 | 9,440.0 | 4,720.0 | 82,200 |
| 2018/11/02 | 9,510.0 | 9,600.0 | 9,460.0 | 9,580.0 | 4,790.0 | 94,000 |
| 2018/11/01 | 9,440.0 | 9,540.0 | 9,400.0 | 9,410.0 | 4,705.0 | 113,200 |
| 2018/10/31 | 9,310.0 | 9,490.0 | 9,250.0 | 9,490.0 | 4,745.0 | 128,700 |
| 2018/10/30 | 9,000.0 | 9,290.0 | 9,000.0 | 9,250.0 | 4,625.0 | 148,300 |
| 2018/10/29 | 9,080.0 | 9,190.0 | 9,010.0 | 9,040.0 | 4,520.0 | 140,300 |
| 2018/10/26 | 9,140.0 | 9,350.0 | 9,080.0 | 9,130.0 | 4,565.0 | 157,400 |
| 2018/10/25 | 9,200.0 | 9,280.0 | 9,110.0 | 9,110.0 | 4,555.0 | 202,800 |
| 2018/10/24 | 9,330.0 | 9,380.0 | 9,050.0 | 9,240.0 | 4,620.0 | 291,600 |
| 2018/10/23 | 9,630.0 | 9,680.0 | 9,410.0 | 9,410.0 | 4,705.0 | 177,100 |
| 2018/10/22 | 9,630.0 | 9,680.0 | 9,440.0 | 9,630.0 | 4,815.0 | 146,100 |
| 2018/10/19 | 9,920.0 | 9,980.0 | 9,580.0 | 9,600.0 | 4,800.0 | 249,900 |
| 2018/10/18 | 9,790.0 | 10,020.0 | 9,790.0 | 9,830.0 | 4,915.0 | 244,100 |
| 2018/10/17 | 9,660.0 | 9,790.0 | 9,610.0 | 9,760.0 | 4,880.0 | 144,400 |
| 2018/10/16 | 9,430.0 | 9,590.0 | 9,420.0 | 9,570.0 | 4,785.0 | 184,200 |
| 2018/10/15 | 9,570.0 | 9,670.0 | 9,500.0 | 9,520.0 | 4,760.0 | 158,900 |
| 2018/10/12 | 9,530.0 | 9,700.0 | 9,460.0 | 9,580.0 | 4,790.0 | 242,900 |
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。
