14,637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) |
|---|---|---|---|---|---|---|
| 2018/05/21 | 12,460.0 | 12,580.0 | 12,410.0 | 12,540.0 | 6,270.0 | 124,300 |
| 2018/05/18 | 12,480.0 | 12,480.0 | 12,320.0 | 12,460.0 | 6,230.0 | 125,500 |
| 2018/05/17 | 12,560.0 | 12,560.0 | 12,420.0 | 12,460.0 | 6,230.0 | 86,700 |
| 2018/05/16 | 12,600.0 | 12,600.0 | 12,410.0 | 12,470.0 | 6,235.0 | 117,300 |
| 2018/05/15 | 12,600.0 | 12,600.0 | 12,520.0 | 12,550.0 | 6,275.0 | 84,800 |
| 2018/05/14 | 12,590.0 | 12,600.0 | 12,500.0 | 12,540.0 | 6,270.0 | 82,700 |
| 2018/05/11 | 12,440.0 | 12,580.0 | 12,410.0 | 12,580.0 | 6,290.0 | 99,900 |
| 2018/05/10 | 12,550.0 | 12,550.0 | 12,400.0 | 12,410.0 | 6,205.0 | 90,400 |
| 2018/05/09 | 12,650.0 | 12,680.0 | 12,420.0 | 12,480.0 | 6,240.0 | 159,400 |
| 2018/05/08 | 12,610.0 | 12,790.0 | 12,570.0 | 12,620.0 | 6,310.0 | 225,200 |
| 2018/05/07 | 12,640.0 | 12,820.0 | 12,610.0 | 12,710.0 | 6,355.0 | 199,200 |
| 2018/05/02 | 12,950.0 | 12,970.0 | 12,830.0 | 12,940.0 | 6,470.0 | 148,000 |
| 2018/05/01 | 12,810.0 | 12,880.0 | 12,730.0 | 12,880.0 | 6,440.0 | 145,300 |
| 2018/04/27 | 12,700.0 | 12,750.0 | 12,620.0 | 12,750.0 | 6,375.0 | 141,000 |
| 2018/04/26 | 12,690.0 | 12,730.0 | 12,510.0 | 12,700.0 | 6,350.0 | 244,600 |
| 2018/04/25 | 12,630.0 | 12,780.0 | 12,580.0 | 12,690.0 | 6,345.0 | 237,800 |
| 2018/04/24 | 13,020.0 | 13,140.0 | 12,610.0 | 12,640.0 | 6,320.0 | 625,500 |
| 2018/04/23 | 13,650.0 | 13,790.0 | 13,600.0 | 13,670.0 | 6,835.0 | 179,500 |
| 2018/04/20 | 13,500.0 | 13,840.0 | 13,490.0 | 13,700.0 | 6,850.0 | 210,300 |
| 2018/04/19 | 13,420.0 | 13,490.0 | 13,310.0 | 13,450.0 | 6,725.0 | 170,900 |
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。
