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) |
|---|---|---|---|---|---|---|
| 2018/02/20 | 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 |
| 2018/02/07 | 12,490.0 | 12,700.0 | 12,310.0 | 12,320.0 | 6,160.0 | 277,200 |
| 2018/02/06 | 12,230.0 | 12,350.0 | 12,110.0 | 12,270.0 | 6,135.0 | 250,000 |
| 2018/02/05 | 12,610.0 | 12,660.0 | 12,550.0 | 12,570.0 | 6,285.0 | 145,800 |
| 2018/02/02 | 12,750.0 | 12,800.0 | 12,650.0 | 12,760.0 | 6,380.0 | 109,700 |
| 2018/02/01 | 12,830.0 | 12,870.0 | 12,690.0 | 12,830.0 | 6,415.0 | 140,600 |
| 2018/01/31 | 12,990.0 | 13,020.0 | 12,780.0 | 12,830.0 | 6,415.0 | 283,500 |
| 2018/01/30 | 13,030.0 | 13,080.0 | 12,710.0 | 13,050.0 | 6,525.0 | 570,400 |
| 2018/01/29 | 12,400.0 | 12,530.0 | 12,350.0 | 12,470.0 | 6,235.0 | 122,200 |
| 2018/01/26 | 12,300.0 | 12,430.0 | 12,270.0 | 12,360.0 | 6,180.0 | 180,900 |
| 2018/01/25 | 12,350.0 | 12,400.0 | 12,320.0 | 12,330.0 | 6,165.0 | 164,900 |
| 2018/01/24 | 12,250.0 | 12,420.0 | 12,220.0 | 12,380.0 | 6,190.0 | 221,500 |
| 2018/01/23 | 12,290.0 | 12,350.0 | 12,230.0 | 12,300.0 | 6,150.0 | 120,100 |
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。
