14,640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) |
|---|---|---|---|---|---|---|
| 2018/04/18 | 13,440.0 | 13,520.0 | 13,380.0 | 13,440.0 | 6,720.0 | 124,000 |
| 2018/04/17 | 13,540.0 | 13,640.0 | 13,430.0 | 13,450.0 | 6,725.0 | 185,700 |
| 2018/04/16 | 13,400.0 | 13,580.0 | 13,270.0 | 13,530.0 | 6,765.0 | 141,100 |
| 2018/04/13 | 13,520.0 | 13,560.0 | 13,300.0 | 13,320.0 | 6,660.0 | 139,700 |
| 2018/04/12 | 13,530.0 | 13,650.0 | 13,410.0 | 13,520.0 | 6,760.0 | 151,300 |
| 2018/04/11 | 13,640.0 | 13,700.0 | 13,460.0 | 13,530.0 | 6,765.0 | 167,400 |
| 2018/04/10 | 14,010.0 | 14,040.0 | 13,740.0 | 13,750.0 | 6,875.0 | 206,200 |
| 2018/04/09 | 14,080.0 | 14,210.0 | 14,020.0 | 14,020.0 | 7,010.0 | 158,900 |
| 2018/04/06 | 14,170.0 | 14,220.0 | 13,990.0 | 14,080.0 | 7,040.0 | 242,200 |
| 2018/04/05 | 14,250.0 | 14,260.0 | 13,920.0 | 14,170.0 | 7,085.0 | 349,800 |
| 2018/04/04 | 13,640.0 | 14,280.0 | 13,640.0 | 14,250.0 | 7,125.0 | 585,600 |
| 2018/04/03 | 13,410.0 | 13,880.0 | 13,050.0 | 13,580.0 | 6,790.0 | 777,300 |
| 2018/04/02 | 13,430.0 | 13,480.0 | 13,280.0 | 13,370.0 | 6,685.0 | 304,500 |
| 2018/03/30 | 13,340.0 | 13,340.0 | 13,170.0 | 13,310.0 | 6,655.0 | 131,900 |
| 2018/03/29 | 13,350.0 | 13,380.0 | 13,110.0 | 13,180.0 | 6,590.0 | 171,800 |
| 2018/03/28 | 13,160.0 | 13,330.0 | 13,150.0 | 13,300.0 | 6,650.0 | 127,100 |
| 2018/03/27 | 13,210.0 | 13,290.0 | 13,140.0 | 13,240.0 | 6,620.0 | 188,900 |
| 2018/03/26 | 13,040.0 | 13,200.0 | 13,020.0 | 13,180.0 | 6,590.0 | 151,300 |
| 2018/03/23 | 13,370.0 | 13,510.0 | 13,140.0 | 13,150.0 | 6,575.0 | 214,200 |
| 2018/03/22 | 13,250.0 | 13,490.0 | 13,160.0 | 13,420.0 | 6,710.0 | 181,200 |
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。
