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) |
|---|---|---|---|---|---|---|
| 2018/03/08 | 13,300.0 | 13,330.0 | 13,200.0 | 13,250.0 | 6,625.0 | 130,100 |
| 2018/03/07 | 12,980.0 | 13,280.0 | 12,950.0 | 13,260.0 | 6,630.0 | 229,800 |
| 2018/03/06 | 13,070.0 | 13,230.0 | 12,960.0 | 13,080.0 | 6,540.0 | 154,900 |
| 2018/03/05 | 12,760.0 | 12,990.0 | 12,760.0 | 12,960.0 | 6,480.0 | 121,000 |
| 2018/03/02 | 12,780.0 | 13,020.0 | 12,750.0 | 12,850.0 | 6,425.0 | 200,900 |
| 2018/03/01 | 12,760.0 | 13,010.0 | 12,680.0 | 12,900.0 | 6,450.0 | 177,900 |
| 2018/02/28 | 12,680.0 | 12,840.0 | 12,660.0 | 12,740.0 | 6,370.0 | 158,900 |
| 2018/02/27 | 12,650.0 | 12,650.0 | 12,460.0 | 12,620.0 | 6,310.0 | 218,100 |
| 2018/02/26 | 12,840.0 | 12,860.0 | 12,580.0 | 12,740.0 | 6,370.0 | 171,900 |
| 2018/02/23 | 12,910.0 | 12,950.0 | 12,790.0 | 12,930.0 | 6,465.0 | 103,800 |
| 2018/02/22 | 13,040.0 | 13,040.0 | 12,740.0 | 12,860.0 | 6,430.0 | 193,300 |
| 2018/02/21 | 13,160.0 | 13,240.0 | 12,940.0 | 13,040.0 | 6,520.0 | 183,700 |
| 2018/02/20 | 12,940.0 | 13,160.0 | 12,870.0 | 13,120.0 | 6,560.0 | 170,900 |
| 2018/02/19 | 13,000.0 | 13,050.0 | 12,900.0 | 12,960.0 | 6,480.0 | 118,400 |
| 2018/02/16 | 12,790.0 | 12,960.0 | 12,760.0 | 12,910.0 | 6,455.0 | 164,300 |
| 2018/02/15 | 12,940.0 | 13,040.0 | 12,760.0 | 12,860.0 | 6,430.0 | 528,200 |
| 2018/02/14 | 12,540.0 | 12,800.0 | 12,540.0 | 12,770.0 | 6,385.0 | 284,900 |
| 2018/02/13 | 12,660.0 | 12,680.0 | 12,500.0 | 12,520.0 | 6,260.0 | 135,600 |
| 2018/02/09 | 12,200.0 | 12,570.0 | 12,140.0 | 12,560.0 | 6,280.0 | 217,300 |
| 2018/02/08 | 12,300.0 | 12,430.0 | 12,260.0 | 12,410.0 | 6,205.0 | 140,800 |
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。
