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) |
|---|---|---|---|---|---|---|
| 2016/02/24 | 12,040.0 | 12,410.0 | 11,980.0 | 12,410.0 | 6,205.0 | 208,800 |
| 2016/02/23 | 12,360.0 | 12,390.0 | 11,880.0 | 12,110.0 | 6,055.0 | 311,300 |
| 2016/02/22 | 11,970.0 | 12,260.0 | 11,970.0 | 12,060.0 | 6,030.0 | 158,500 |
| 2016/02/19 | 11,950.0 | 12,060.0 | 11,880.0 | 12,020.0 | 6,010.0 | 151,700 |
| 2016/02/18 | 12,310.0 | 12,340.0 | 11,880.0 | 11,970.0 | 5,985.0 | 265,200 |
| 2016/02/17 | 12,180.0 | 12,270.0 | 11,980.0 | 12,100.0 | 6,050.0 | 241,100 |
| 2016/02/16 | 12,240.0 | 12,450.0 | 12,130.0 | 12,230.0 | 6,115.0 | 264,300 |
| 2016/02/15 | 12,020.0 | 12,400.0 | 11,810.0 | 12,330.0 | 6,165.0 | 260,500 |
| 2016/02/12 | 11,500.0 | 11,680.0 | 11,420.0 | 11,450.0 | 5,725.0 | 408,800 |
| 2016/02/10 | 12,280.0 | 12,400.0 | 11,790.0 | 11,930.0 | 5,965.0 | 212,900 |
| 2016/02/09 | 12,540.0 | 12,610.0 | 12,250.0 | 12,300.0 | 6,150.0 | 148,200 |
| 2016/02/08 | 12,460.0 | 12,880.0 | 12,460.0 | 12,830.0 | 6,415.0 | 135,600 |
| 2016/02/05 | 12,740.0 | 12,820.0 | 12,530.0 | 12,640.0 | 6,320.0 | 202,000 |
| 2016/02/04 | 13,130.0 | 13,150.0 | 12,920.0 | 12,940.0 | 6,470.0 | 158,600 |
| 2016/02/03 | 13,180.0 | 13,330.0 | 13,040.0 | 13,200.0 | 6,600.0 | 161,800 |
| 2016/02/02 | 13,300.0 | 13,610.0 | 13,220.0 | 13,430.0 | 6,715.0 | 180,000 |
| 2016/02/01 | 13,400.0 | 13,460.0 | 13,190.0 | 13,420.0 | 6,710.0 | 217,900 |
| 2016/01/29 | 13,050.0 | 13,380.0 | 12,880.0 | 13,340.0 | 6,670.0 | 167,700 |
| 2016/01/28 | 12,870.0 | 13,060.0 | 12,790.0 | 12,960.0 | 6,480.0 | 127,700 |
| 2016/01/27 | 12,920.0 | 12,990.0 | 12,810.0 | 12,950.0 | 6,475.0 | 170,600 |
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。
