1,308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) |
|---|---|---|---|---|---|---|
| 2023/04/18 | 27,200.0 | 27,530.0 | 26,760.0 | 27,490.0 | 1,832.7 | 296,000 |
| 2023/04/17 | 27,500.0 | 27,500.0 | 26,830.0 | 26,880.0 | 1,792.0 | 329,300 |
| 2023/04/14 | 26,980.0 | 27,900.0 | 26,880.0 | 27,510.0 | 1,834.0 | 604,400 |
| 2023/04/13 | 24,900.0 | 26,640.0 | 24,830.0 | 26,640.0 | 1,776.0 | 592,800 |
| 2023/04/12 | 25,900.0 | 26,030.0 | 24,650.0 | 25,020.0 | 1,668.0 | 607,000 |
| 2023/04/11 | 24,840.0 | 26,990.0 | 24,700.0 | 25,870.0 | 1,724.7 | 1,578,000 |
| 2023/04/10 | 22,200.0 | 22,740.0 | 22,050.0 | 22,340.0 | 1,489.4 | 208,400 |
| 2023/04/07 | 22,960.0 | 23,160.0 | 22,020.0 | 22,290.0 | 1,486.0 | 248,800 |
| 2023/04/06 | 22,550.0 | 23,020.0 | 22,480.0 | 22,850.0 | 1,523.4 | 141,700 |
| 2023/04/05 | 23,090.0 | 23,260.0 | 22,800.0 | 22,880.0 | 1,525.4 | 142,500 |
| 2023/04/04 | 23,810.0 | 23,810.0 | 23,070.0 | 23,080.0 | 1,538.7 | 209,900 |
| 2023/04/03 | 23,770.0 | 24,420.0 | 23,750.0 | 23,830.0 | 1,588.7 | 231,800 |
| 2023/03/31 | 23,800.0 | 23,890.0 | 23,350.0 | 23,460.0 | 1,564.0 | 140,300 |
| 2023/03/30 | 24,120.0 | 24,150.0 | 23,380.0 | 23,530.0 | 1,568.7 | 132,600 |
| 2023/03/29 | 23,170.0 | 23,920.0 | 23,000.0 | 23,920.0 | 1,594.7 | 172,600 |
| 2023/03/28 | 22,990.0 | 23,470.0 | 22,570.0 | 23,300.0 | 1,553.4 | 244,600 |
| 2023/03/27 | 23,300.0 | 23,520.0 | 23,120.0 | 23,320.0 | 1,554.7 | 113,800 |
| 2023/03/24 | 23,200.0 | 23,380.0 | 22,810.0 | 23,220.0 | 1,548.0 | 124,900 |
| 2023/03/23 | 22,860.0 | 23,250.0 | 22,200.0 | 23,220.0 | 1,548.0 | 256,800 |
| 2023/03/22 | 23,300.0 | 23,760.0 | 23,100.0 | 23,250.0 | 1,550.0 | 221,200 |
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。
