15,415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) |
|---|---|---|---|---|---|---|
| 2018/07/20 | 10,290.0 | 10,290.0 | 10,080.0 | 10,160.0 | 5,080.0 | 263,000 |
| 2018/07/19 | 10,150.0 | 10,270.0 | 10,110.0 | 10,240.0 | 5,120.0 | 165,400 |
| 2018/07/18 | 10,090.0 | 10,220.0 | 10,030.0 | 10,170.0 | 5,085.0 | 258,700 |
| 2018/07/17 | 9,990.0 | 10,010.0 | 9,850.0 | 9,990.0 | 4,995.0 | 198,300 |
| 2018/07/13 | 9,980.0 | 10,030.0 | 9,850.0 | 10,010.0 | 5,005.0 | 179,300 |
| 2018/07/12 | 10,030.0 | 10,070.0 | 9,900.0 | 9,970.0 | 4,985.0 | 184,500 |
| 2018/07/11 | 10,080.0 | 10,110.0 | 9,850.0 | 10,030.0 | 5,015.0 | 382,300 |
| 2018/07/10 | 9,870.0 | 10,130.0 | 9,820.0 | 10,100.0 | 5,050.0 | 277,600 |
| 2018/07/09 | 9,730.0 | 9,860.0 | 9,690.0 | 9,830.0 | 4,915.0 | 208,600 |
| 2018/07/06 | 9,660.0 | 9,780.0 | 9,660.0 | 9,730.0 | 4,865.0 | 192,000 |
| 2018/07/05 | 9,720.0 | 9,780.0 | 9,550.0 | 9,630.0 | 4,815.0 | 231,300 |
| 2018/07/04 | 9,710.0 | 9,820.0 | 9,660.0 | 9,810.0 | 4,905.0 | 296,100 |
| 2018/07/03 | 9,690.0 | 9,800.0 | 9,590.0 | 9,720.0 | 4,860.0 | 286,200 |
| 2018/07/02 | 9,680.0 | 9,850.0 | 9,650.0 | 9,730.0 | 4,865.0 | 289,200 |
| 2018/06/29 | 9,750.0 | 9,780.0 | 9,560.0 | 9,750.0 | 4,875.0 | 313,600 |
| 2018/06/28 | 9,450.0 | 9,810.0 | 9,420.0 | 9,750.0 | 4,875.0 | 357,700 |
| 2018/06/27 | 9,300.0 | 9,630.0 | 9,210.0 | 9,570.0 | 4,785.0 | 784,500 |
| 2018/06/26 | 9,960.0 | 10,360.0 | 9,230.0 | 9,410.0 | 4,705.0 | 1,293,900 |
| 2018/06/25 | 11,180.0 | 11,260.0 | 11,040.0 | 11,160.0 | 5,580.0 | 233,000 |
| 2018/06/22 | 11,300.0 | 11,520.0 | 11,280.0 | 11,430.0 | 5,715.0 | 177,400 |
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。
