12,128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) |
|---|---|---|---|---|---|---|
| 2018/08/30 | 10,320.0 | 10,370.0 | 10,110.0 | 10,170.0 | 5,085.0 | 158,600 |
| 2018/08/29 | 10,270.0 | 10,390.0 | 10,230.0 | 10,330.0 | 5,165.0 | 118,500 |
| 2018/08/28 | 10,190.0 | 10,380.0 | 10,150.0 | 10,320.0 | 5,160.0 | 178,900 |
| 2018/08/27 | 9,900.0 | 10,260.0 | 9,890.0 | 10,100.0 | 5,050.0 | 215,500 |
| 2018/08/24 | 9,940.0 | 10,020.0 | 9,780.0 | 9,940.0 | 4,970.0 | 480,100 |
| 2018/08/23 | 10,250.0 | 10,380.0 | 10,230.0 | 10,320.0 | 5,160.0 | 125,400 |
| 2018/08/22 | 10,070.0 | 10,360.0 | 10,040.0 | 10,250.0 | 5,125.0 | 246,300 |
| 2018/08/21 | 9,980.0 | 10,070.0 | 9,930.0 | 10,010.0 | 5,005.0 | 115,000 |
| 2018/08/20 | 9,950.0 | 10,020.0 | 9,890.0 | 9,990.0 | 4,995.0 | 129,400 |
| 2018/08/17 | 9,780.0 | 9,900.0 | 9,730.0 | 9,850.0 | 4,925.0 | 160,800 |
| 2018/08/16 | 9,870.0 | 10,010.0 | 9,680.0 | 9,740.0 | 4,870.0 | 161,300 |
| 2018/08/15 | 10,210.0 | 10,210.0 | 9,950.0 | 10,010.0 | 5,005.0 | 234,800 |
| 2018/08/14 | 10,070.0 | 10,200.0 | 10,030.0 | 10,120.0 | 5,060.0 | 163,300 |
| 2018/08/13 | 10,120.0 | 10,230.0 | 10,010.0 | 10,090.0 | 5,045.0 | 240,500 |
| 2018/08/10 | 10,190.0 | 10,280.0 | 10,090.0 | 10,180.0 | 5,090.0 | 260,800 |
| 2018/08/09 | 10,180.0 | 10,250.0 | 10,100.0 | 10,210.0 | 5,105.0 | 186,800 |
| 2018/08/08 | 10,000.0 | 10,410.0 | 9,970.0 | 10,260.0 | 5,130.0 | 310,300 |
| 2018/08/07 | 10,120.0 | 10,220.0 | 10,060.0 | 10,120.0 | 5,060.0 | 160,300 |
| 2018/08/06 | 10,230.0 | 10,290.0 | 10,180.0 | 10,210.0 | 5,105.0 | 87,100 |
| 2018/08/03 | 10,230.0 | 10,310.0 | 10,180.0 | 10,230.0 | 5,115.0 | 137,600 |
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。
