1,323円
ＳＨＩＦＴ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) |
|---|---|---|---|---|---|---|
| 2024/04/09 | 21,940.0 | 21,985.0 | 21,405.0 | 21,420.0 | 1,428.0 | 277,300 |
| 2024/04/08 | 21,465.0 | 21,520.0 | 21,040.0 | 21,520.0 | 1,434.7 | 292,800 |
| 2024/04/05 | 21,665.0 | 21,710.0 | 21,175.0 | 21,465.0 | 1,431.0 | 291,700 |
| 2024/04/04 | 22,340.0 | 22,440.0 | 21,940.0 | 22,000.0 | 1,466.7 | 264,200 |
| 2024/04/03 | 22,300.0 | 22,755.0 | 22,185.0 | 22,190.0 | 1,479.4 | 248,100 |
| 2024/04/02 | 23,200.0 | 23,205.0 | 22,250.0 | 22,385.0 | 1,492.4 | 316,200 |
| 2024/04/01 | 23,830.0 | 23,830.0 | 23,260.0 | 23,355.0 | 1,557.0 | 235,100 |
| 2024/03/29 | 24,040.0 | 24,040.0 | 23,535.0 | 23,715.0 | 1,581.0 | 228,700 |
| 2024/03/28 | 24,505.0 | 24,665.0 | 24,040.0 | 24,040.0 | 1,602.7 | 149,300 |
| 2024/03/27 | 24,540.0 | 24,820.0 | 24,260.0 | 24,410.0 | 1,627.4 | 204,400 |
| 2024/03/26 | 23,950.0 | 24,480.0 | 23,895.0 | 24,375.0 | 1,625.0 | 179,500 |
| 2024/03/25 | 24,805.0 | 24,850.0 | 24,010.0 | 24,015.0 | 1,601.0 | 193,200 |
| 2024/03/22 | 25,120.0 | 25,150.0 | 24,640.0 | 24,805.0 | 1,653.7 | 222,600 |
| 2024/03/21 | 25,395.0 | 25,555.0 | 25,085.0 | 25,150.0 | 1,676.7 | 220,300 |
| 2024/03/19 | 25,105.0 | 25,105.0 | 24,740.0 | 24,900.0 | 1,660.0 | 170,200 |
| 2024/03/18 | 24,755.0 | 25,435.0 | 24,520.0 | 25,425.0 | 1,695.0 | 181,600 |
| 2024/03/15 | 25,390.0 | 25,390.0 | 24,540.0 | 24,540.0 | 1,636.0 | 315,900 |
| 2024/03/14 | 25,500.0 | 25,635.0 | 25,060.0 | 25,560.0 | 1,704.0 | 286,200 |
| 2024/03/13 | 26,050.0 | 26,210.0 | 25,740.0 | 25,745.0 | 1,716.4 | 194,700 |
| 2024/03/12 | 25,810.0 | 25,965.0 | 25,210.0 | 25,960.0 | 1,730.7 | 154,200 |
おすすめ条件でスクリーニングされた銘柄を見る
ＳＨＩＦＴの取引履歴を振り返りませんか？
ＳＨＩＦＴ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。
