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) |
|---|---|---|---|---|---|---|
| 2023/10/11 | 26,940.0 | 27,270.0 | 26,640.0 | 26,930.0 | 1,795.4 | 244,500 |
| 2023/10/10 | 26,345.0 | 26,995.0 | 26,250.0 | 26,940.0 | 1,796.0 | 181,200 |
| 2023/10/06 | 26,395.0 | 26,555.0 | 25,810.0 | 26,050.0 | 1,736.7 | 152,000 |
| 2023/10/05 | 25,900.0 | 26,720.0 | 25,775.0 | 26,560.0 | 1,770.7 | 160,500 |
| 2023/10/04 | 26,000.0 | 26,280.0 | 25,630.0 | 25,755.0 | 1,717.0 | 202,100 |
| 2023/10/03 | 26,525.0 | 26,835.0 | 26,410.0 | 26,505.0 | 1,767.0 | 129,700 |
| 2023/10/02 | 27,395.0 | 27,540.0 | 26,470.0 | 26,530.0 | 1,768.7 | 189,400 |
| 2023/09/29 | 27,085.0 | 27,540.0 | 26,930.0 | 27,310.0 | 1,820.7 | 353,800 |
| 2023/09/28 | 26,610.0 | 27,135.0 | 26,350.0 | 26,905.0 | 1,793.7 | 226,700 |
| 2023/09/27 | 26,090.0 | 26,520.0 | 26,075.0 | 26,465.0 | 1,764.4 | 117,900 |
| 2023/09/26 | 27,170.0 | 27,170.0 | 26,410.0 | 26,435.0 | 1,762.4 | 135,900 |
| 2023/09/25 | 26,970.0 | 27,305.0 | 26,710.0 | 27,165.0 | 1,811.0 | 177,700 |
| 2023/09/22 | 26,050.0 | 26,960.0 | 25,875.0 | 26,470.0 | 1,764.7 | 200,900 |
| 2023/09/21 | 26,175.0 | 26,495.0 | 25,735.0 | 26,370.0 | 1,758.0 | 232,300 |
| 2023/09/20 | 26,660.0 | 26,815.0 | 26,115.0 | 26,275.0 | 1,751.7 | 225,100 |
| 2023/09/19 | 27,640.0 | 27,825.0 | 26,825.0 | 27,025.0 | 1,801.7 | 169,400 |
| 2023/09/15 | 27,905.0 | 27,995.0 | 27,480.0 | 27,830.0 | 1,855.4 | 171,000 |
| 2023/09/14 | 27,400.0 | 27,890.0 | 27,255.0 | 27,635.0 | 1,842.4 | 143,700 |
| 2023/09/13 | 27,700.0 | 28,045.0 | 27,355.0 | 27,545.0 | 1,836.4 | 151,400 |
| 2023/09/12 | 27,950.0 | 28,225.0 | 27,655.0 | 28,125.0 | 1,875.0 | 120,200 |
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。
