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) |
|---|---|---|---|---|---|---|
| 2016/03/24 | 13,350.0 | 14,140.0 | 13,350.0 | 14,000.0 | 7,000.0 | 390,100 |
| 2016/03/23 | 12,920.0 | 13,070.0 | 12,870.0 | 13,010.0 | 6,505.0 | 180,900 |
| 2016/03/22 | 12,820.0 | 13,100.0 | 12,820.0 | 13,010.0 | 6,505.0 | 174,900 |
| 2016/03/18 | 13,220.0 | 13,250.0 | 12,970.0 | 13,060.0 | 6,530.0 | 162,600 |
| 2016/03/17 | 13,210.0 | 13,310.0 | 13,140.0 | 13,270.0 | 6,635.0 | 117,200 |
| 2016/03/16 | 13,070.0 | 13,250.0 | 12,970.0 | 13,180.0 | 6,590.0 | 154,700 |
| 2016/03/15 | 13,440.0 | 13,520.0 | 13,140.0 | 13,320.0 | 6,660.0 | 264,000 |
| 2016/03/14 | 13,500.0 | 13,770.0 | 13,450.0 | 13,740.0 | 6,870.0 | 160,300 |
| 2016/03/11 | 13,540.0 | 13,690.0 | 13,500.0 | 13,600.0 | 6,800.0 | 178,900 |
| 2016/03/10 | 13,150.0 | 13,690.0 | 13,150.0 | 13,610.0 | 6,805.0 | 198,300 |
| 2016/03/09 | 13,080.0 | 13,240.0 | 12,970.0 | 13,030.0 | 6,515.0 | 101,900 |
| 2016/03/08 | 13,280.0 | 13,290.0 | 13,060.0 | 13,210.0 | 6,605.0 | 83,700 |
| 2016/03/07 | 13,360.0 | 13,380.0 | 13,120.0 | 13,190.0 | 6,595.0 | 75,800 |
| 2016/03/04 | 13,310.0 | 13,340.0 | 13,130.0 | 13,280.0 | 6,640.0 | 142,300 |
| 2016/03/03 | 13,090.0 | 13,190.0 | 12,860.0 | 13,170.0 | 6,585.0 | 138,000 |
| 2016/03/02 | 12,800.0 | 13,020.0 | 12,600.0 | 12,910.0 | 6,455.0 | 134,400 |
| 2016/03/01 | 12,390.0 | 12,590.0 | 12,340.0 | 12,540.0 | 6,270.0 | 104,100 |
| 2016/02/29 | 12,760.0 | 12,860.0 | 12,440.0 | 12,480.0 | 6,240.0 | 179,700 |
| 2016/02/26 | 12,690.0 | 12,840.0 | 12,600.0 | 12,770.0 | 6,385.0 | 120,900 |
| 2016/02/25 | 12,540.0 | 12,730.0 | 12,500.0 | 12,630.0 | 6,315.0 | 150,300 |
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。
