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) |
|---|---|---|---|---|---|---|
| 2024/01/11 | 35,390.0 | 35,620.0 | 34,510.0 | 35,210.0 | 2,347.4 | 207,300 |
| 2024/01/10 | 34,460.0 | 35,340.0 | 34,150.0 | 35,190.0 | 2,346.1 | 153,400 |
| 2024/01/09 | 33,650.0 | 34,340.0 | 33,480.0 | 34,150.0 | 2,276.7 | 175,900 |
| 2024/01/05 | 34,800.0 | 34,800.0 | 33,760.0 | 33,760.0 | 2,250.7 | 157,600 |
| 2024/01/04 | 34,850.0 | 35,080.0 | 34,480.0 | 34,800.0 | 2,320.1 | 129,300 |
| 2023/12/29 | 35,320.0 | 35,820.0 | 35,280.0 | 35,820.0 | 2,388.1 | 78,300 |
| 2023/12/28 | 36,000.0 | 36,000.0 | 35,400.0 | 35,680.0 | 2,378.7 | 80,500 |
| 2023/12/27 | 35,470.0 | 36,090.0 | 35,350.0 | 36,000.0 | 2,400.1 | 125,500 |
| 2023/12/26 | 34,400.0 | 35,520.0 | 34,400.0 | 35,460.0 | 2,364.1 | 123,900 |
| 2023/12/25 | 35,200.0 | 35,300.0 | 34,290.0 | 34,720.0 | 2,314.7 | 94,200 |
| 2023/12/22 | 34,980.0 | 35,150.0 | 34,620.0 | 34,830.0 | 2,322.1 | 136,700 |
| 2023/12/21 | 34,990.0 | 35,560.0 | 34,830.0 | 35,220.0 | 2,348.1 | 105,100 |
| 2023/12/20 | 35,840.0 | 36,000.0 | 35,110.0 | 35,280.0 | 2,352.1 | 188,800 |
| 2023/12/19 | 34,480.0 | 35,740.0 | 34,400.0 | 35,740.0 | 2,382.7 | 182,600 |
| 2023/12/18 | 34,530.0 | 34,760.0 | 34,190.0 | 34,480.0 | 2,298.7 | 149,700 |
| 2023/12/15 | 33,660.0 | 34,370.0 | 33,560.0 | 34,290.0 | 2,286.1 | 117,700 |
| 2023/12/14 | 34,600.0 | 34,750.0 | 33,460.0 | 33,630.0 | 2,242.1 | 187,900 |
| 2023/12/13 | 33,110.0 | 33,900.0 | 32,960.0 | 33,680.0 | 2,245.4 | 201,400 |
| 2023/12/12 | 33,550.0 | 33,750.0 | 32,510.0 | 32,710.0 | 2,180.7 | 154,300 |
| 2023/12/11 | 33,200.0 | 33,680.0 | 32,990.0 | 33,240.0 | 2,216.1 | 90,000 |
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。
