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) |
|---|---|---|---|---|---|---|
| 2023/11/08 | 31,600.0 | 32,310.0 | 31,450.0 | 31,730.0 | 2,115.4 | 362,100 |
| 2023/11/07 | 29,505.0 | 31,410.0 | 29,500.0 | 31,210.0 | 2,080.7 | 409,200 |
| 2023/11/06 | 28,965.0 | 30,220.0 | 28,800.0 | 30,150.0 | 2,010.1 | 432,300 |
| 2023/11/02 | 27,450.0 | 27,965.0 | 27,320.0 | 27,965.0 | 1,864.4 | 169,900 |
| 2023/11/01 | 27,380.0 | 27,415.0 | 26,830.0 | 27,030.0 | 1,802.0 | 148,400 |
| 2023/10/31 | 26,680.0 | 27,235.0 | 26,325.0 | 27,150.0 | 1,810.0 | 251,400 |
| 2023/10/30 | 25,780.0 | 26,360.0 | 25,760.0 | 26,180.0 | 1,745.4 | 136,500 |
| 2023/10/27 | 25,195.0 | 26,080.0 | 24,925.0 | 25,950.0 | 1,730.0 | 247,100 |
| 2023/10/26 | 24,865.0 | 25,600.0 | 24,690.0 | 25,050.0 | 1,670.0 | 266,300 |
| 2023/10/25 | 26,700.0 | 26,950.0 | 25,615.0 | 25,665.0 | 1,711.0 | 270,000 |
| 2023/10/24 | 26,515.0 | 26,685.0 | 25,155.0 | 26,595.0 | 1,773.0 | 325,500 |
| 2023/10/23 | 26,240.0 | 26,900.0 | 26,125.0 | 26,310.0 | 1,754.0 | 250,500 |
| 2023/10/20 | 27,750.0 | 27,855.0 | 26,320.0 | 26,420.0 | 1,761.4 | 390,800 |
| 2023/10/19 | 27,585.0 | 28,110.0 | 27,535.0 | 27,965.0 | 1,864.4 | 342,200 |
| 2023/10/18 | 28,810.0 | 28,810.0 | 27,625.0 | 28,315.0 | 1,887.7 | 404,200 |
| 2023/10/17 | 29,135.0 | 30,160.0 | 29,135.0 | 29,270.0 | 1,951.4 | 548,400 |
| 2023/10/16 | 27,450.0 | 29,250.0 | 27,265.0 | 28,705.0 | 1,913.7 | 644,000 |
| 2023/10/13 | 26,805.0 | 28,530.0 | 26,250.0 | 27,420.0 | 1,828.0 | 726,300 |
| 2023/10/12 | 27,735.0 | 28,275.0 | 27,605.0 | 28,045.0 | 1,869.7 | 493,400 |
| 2023/10/11 | 26,940.0 | 27,270.0 | 26,640.0 | 26,930.0 | 1,795.4 | 244,500 |
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。
