12,005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) |
|---|---|---|---|---|---|---|
| 2018/06/06 | 11,380.0 | 11,380.0 | 11,090.0 | 11,170.0 | 5,585.0 | 230,700 |
| 2018/06/05 | 11,370.0 | 11,390.0 | 11,210.0 | 11,370.0 | 5,685.0 | 176,500 |
| 2018/06/04 | 11,060.0 | 11,180.0 | 11,010.0 | 11,170.0 | 5,585.0 | 131,100 |
| 2018/06/01 | 10,960.0 | 10,980.0 | 10,830.0 | 10,910.0 | 5,455.0 | 213,300 |
| 2018/05/31 | 11,360.0 | 11,360.0 | 10,950.0 | 11,120.0 | 5,560.0 | 512,800 |
| 2018/05/30 | 11,210.0 | 11,350.0 | 11,210.0 | 11,320.0 | 5,660.0 | 148,000 |
| 2018/05/29 | 11,340.0 | 11,470.0 | 11,300.0 | 11,320.0 | 5,660.0 | 187,300 |
| 2018/05/28 | 11,510.0 | 11,540.0 | 11,340.0 | 11,390.0 | 5,695.0 | 239,900 |
| 2018/05/25 | 11,790.0 | 11,910.0 | 11,630.0 | 11,670.0 | 5,835.0 | 257,500 |
| 2018/05/24 | 12,050.0 | 12,090.0 | 11,500.0 | 11,790.0 | 5,895.0 | 441,800 |
| 2018/05/23 | 12,580.0 | 12,610.0 | 12,480.0 | 12,510.0 | 6,255.0 | 183,900 |
| 2018/05/22 | 12,600.0 | 12,680.0 | 12,530.0 | 12,580.0 | 6,290.0 | 128,700 |
| 2018/05/21 | 12,460.0 | 12,580.0 | 12,410.0 | 12,540.0 | 6,270.0 | 124,300 |
| 2018/05/18 | 12,480.0 | 12,480.0 | 12,320.0 | 12,460.0 | 6,230.0 | 125,500 |
| 2018/05/17 | 12,560.0 | 12,560.0 | 12,420.0 | 12,460.0 | 6,230.0 | 86,700 |
| 2018/05/16 | 12,600.0 | 12,600.0 | 12,410.0 | 12,470.0 | 6,235.0 | 117,300 |
| 2018/05/15 | 12,600.0 | 12,600.0 | 12,520.0 | 12,550.0 | 6,275.0 | 84,800 |
| 2018/05/14 | 12,590.0 | 12,600.0 | 12,500.0 | 12,540.0 | 6,270.0 | 82,700 |
| 2018/05/11 | 12,440.0 | 12,580.0 | 12,410.0 | 12,580.0 | 6,290.0 | 99,900 |
| 2018/05/10 | 12,550.0 | 12,550.0 | 12,400.0 | 12,410.0 | 6,205.0 | 90,400 |
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。
