1,281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) |
|---|---|---|---|---|---|---|
| 2023/08/16 | 31,520.0 | 31,880.0 | 30,810.0 | 30,860.0 | 2,057.4 | 154,500 |
| 2023/08/15 | 31,500.0 | 31,660.0 | 31,150.0 | 31,590.0 | 2,106.1 | 113,000 |
| 2023/08/14 | 31,100.0 | 31,460.0 | 30,790.0 | 31,140.0 | 2,076.1 | 144,000 |
| 2023/08/10 | 31,600.0 | 31,750.0 | 30,500.0 | 30,960.0 | 2,064.1 | 344,200 |
| 2023/08/09 | 32,030.0 | 32,210.0 | 31,820.0 | 32,020.0 | 2,134.7 | 108,900 |
| 2023/08/08 | 32,870.0 | 32,990.0 | 32,010.0 | 32,130.0 | 2,142.1 | 136,900 |
| 2023/08/07 | 32,250.0 | 32,770.0 | 32,030.0 | 32,750.0 | 2,183.4 | 123,400 |
| 2023/08/04 | 31,820.0 | 32,830.0 | 31,450.0 | 32,800.0 | 2,186.7 | 212,400 |
| 2023/08/03 | 31,890.0 | 32,150.0 | 31,630.0 | 31,850.0 | 2,123.4 | 267,500 |
| 2023/08/02 | 33,400.0 | 33,590.0 | 32,070.0 | 32,360.0 | 2,157.4 | 333,800 |
| 2023/08/01 | 33,830.0 | 34,460.0 | 33,520.0 | 33,830.0 | 2,255.4 | 268,500 |
| 2023/07/31 | 32,900.0 | 33,660.0 | 32,610.0 | 33,600.0 | 2,240.1 | 325,100 |
| 2023/07/28 | 32,120.0 | 32,620.0 | 31,620.0 | 32,350.0 | 2,156.7 | 356,200 |
| 2023/07/27 | 32,500.0 | 32,900.0 | 32,160.0 | 32,690.0 | 2,179.4 | 241,500 |
| 2023/07/26 | 32,510.0 | 32,660.0 | 31,550.0 | 32,610.0 | 2,174.1 | 296,900 |
| 2023/07/25 | 31,400.0 | 32,160.0 | 31,210.0 | 31,990.0 | 2,132.7 | 260,400 |
| 2023/07/24 | 31,780.0 | 31,940.0 | 31,050.0 | 31,440.0 | 2,096.1 | 425,000 |
| 2023/07/21 | 31,990.0 | 32,100.0 | 30,950.0 | 31,470.0 | 2,098.1 | 479,800 |
| 2023/07/20 | 33,150.0 | 33,170.0 | 32,090.0 | 32,210.0 | 2,147.4 | 619,100 |
| 2023/07/19 | 32,440.0 | 33,840.0 | 32,350.0 | 33,050.0 | 2,203.4 | 1,131,400 |
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。
