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) |
|---|---|---|---|---|---|---|
| 2018/10/11 | 9,420.0 | 9,810.0 | 9,420.0 | 9,740.0 | 4,870.0 | 260,800 |
| 2018/10/10 | 9,590.0 | 9,700.0 | 9,560.0 | 9,600.0 | 4,800.0 | 222,400 |
| 2018/10/09 | 9,350.0 | 9,650.0 | 9,350.0 | 9,600.0 | 4,800.0 | 352,500 |
| 2018/10/05 | 9,520.0 | 9,630.0 | 9,420.0 | 9,430.0 | 4,715.0 | 322,200 |
| 2018/10/04 | 9,700.0 | 9,790.0 | 9,540.0 | 9,560.0 | 4,780.0 | 323,000 |
| 2018/10/03 | 9,670.0 | 9,840.0 | 9,650.0 | 9,700.0 | 4,850.0 | 426,600 |
| 2018/10/02 | 10,510.0 | 10,660.0 | 9,640.0 | 9,660.0 | 4,830.0 | 1,469,000 |
| 2018/10/01 | 10,580.0 | 10,680.0 | 10,490.0 | 10,520.0 | 5,260.0 | 274,900 |
| 2018/09/28 | 10,940.0 | 10,940.0 | 10,710.0 | 10,780.0 | 5,390.0 | 151,500 |
| 2018/09/27 | 10,920.0 | 10,940.0 | 10,740.0 | 10,750.0 | 5,375.0 | 186,100 |
| 2018/09/26 | 10,540.0 | 10,980.0 | 10,540.0 | 10,980.0 | 5,490.0 | 251,000 |
| 2018/09/25 | 10,370.0 | 10,530.0 | 10,330.0 | 10,500.0 | 5,250.0 | 202,300 |
| 2018/09/21 | 10,590.0 | 10,600.0 | 10,470.0 | 10,570.0 | 5,285.0 | 169,600 |
| 2018/09/20 | 10,590.0 | 10,590.0 | 10,440.0 | 10,480.0 | 5,240.0 | 133,900 |
| 2018/09/19 | 10,320.0 | 10,640.0 | 10,270.0 | 10,550.0 | 5,275.0 | 250,100 |
| 2018/09/18 | 9,880.0 | 10,250.0 | 9,880.0 | 10,160.0 | 5,080.0 | 194,900 |
| 2018/09/14 | 9,890.0 | 10,060.0 | 9,880.0 | 10,020.0 | 5,010.0 | 173,600 |
| 2018/09/13 | 9,790.0 | 9,980.0 | 9,660.0 | 9,870.0 | 4,935.0 | 354,000 |
| 2018/09/12 | 10,110.0 | 10,110.0 | 9,990.0 | 10,080.0 | 5,040.0 | 70,200 |
| 2018/09/11 | 10,060.0 | 10,160.0 | 10,020.0 | 10,100.0 | 5,050.0 | 102,600 |
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。
