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) |
|---|---|---|---|---|---|---|
| 2018/01/22 | 12,270.0 | 12,290.0 | 12,190.0 | 12,270.0 | 6,135.0 | 91,800 |
| 2018/01/19 | 12,150.0 | 12,290.0 | 12,130.0 | 12,180.0 | 6,090.0 | 163,100 |
| 2018/01/18 | 12,350.0 | 12,380.0 | 12,190.0 | 12,190.0 | 6,095.0 | 202,900 |
| 2018/01/17 | 12,450.0 | 12,450.0 | 12,270.0 | 12,300.0 | 6,150.0 | 247,300 |
| 2018/01/16 | 12,400.0 | 12,480.0 | 12,370.0 | 12,460.0 | 6,230.0 | 110,800 |
| 2018/01/15 | 12,480.0 | 12,500.0 | 12,410.0 | 12,450.0 | 6,225.0 | 139,900 |
| 2018/01/12 | 12,550.0 | 12,600.0 | 12,460.0 | 12,470.0 | 6,235.0 | 161,000 |
| 2018/01/11 | 12,440.0 | 12,560.0 | 12,410.0 | 12,530.0 | 6,265.0 | 243,900 |
| 2018/01/10 | 12,310.0 | 12,410.0 | 12,310.0 | 12,370.0 | 6,185.0 | 170,700 |
| 2018/01/09 | 12,310.0 | 12,360.0 | 12,260.0 | 12,360.0 | 6,180.0 | 220,500 |
| 2018/01/05 | 12,250.0 | 12,330.0 | 12,240.0 | 12,290.0 | 6,145.0 | 224,100 |
| 2018/01/04 | 12,400.0 | 12,420.0 | 12,280.0 | 12,290.0 | 6,145.0 | 265,900 |
| 2017/12/29 | 12,460.0 | 12,470.0 | 12,340.0 | 12,400.0 | 6,200.0 | 143,300 |
| 2017/12/28 | 12,360.0 | 12,470.0 | 12,300.0 | 12,460.0 | 6,230.0 | 197,300 |
| 2017/12/27 | 12,430.0 | 12,570.0 | 12,360.0 | 12,390.0 | 6,195.0 | 189,600 |
| 2017/12/26 | 12,820.0 | 12,940.0 | 12,420.0 | 12,420.0 | 6,210.0 | 422,600 |
| 2017/12/25 | 13,360.0 | 13,360.0 | 13,010.0 | 13,080.0 | 6,540.0 | 236,800 |
| 2017/12/22 | 13,460.0 | 13,490.0 | 13,410.0 | 13,440.0 | 6,720.0 | 89,000 |
| 2017/12/21 | 13,510.0 | 13,550.0 | 13,390.0 | 13,490.0 | 6,745.0 | 113,700 |
| 2017/12/20 | 13,500.0 | 13,580.0 | 13,490.0 | 13,580.0 | 6,790.0 | 134,800 |
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。
