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) |
|---|---|---|---|---|---|---|
| 2023/01/20 | 23,730.0 | 24,060.0 | 23,500.0 | 24,010.0 | 1,600.7 | 180,500 |
| 2023/01/19 | 24,260.0 | 24,480.0 | 23,610.0 | 23,630.0 | 1,575.4 | 278,900 |
| 2023/01/18 | 23,910.0 | 24,630.0 | 23,650.0 | 24,320.0 | 1,621.4 | 434,100 |
| 2023/01/17 | 23,800.0 | 24,450.0 | 23,410.0 | 23,410.0 | 1,560.7 | 303,700 |
| 2023/01/16 | 23,550.0 | 24,490.0 | 23,210.0 | 23,990.0 | 1,599.4 | 363,200 |
| 2023/01/13 | 22,840.0 | 23,960.0 | 22,310.0 | 23,620.0 | 1,574.7 | 760,800 |
| 2023/01/12 | 25,000.0 | 25,140.0 | 24,350.0 | 24,840.0 | 1,656.0 | 343,300 |
| 2023/01/11 | 23,950.0 | 25,020.0 | 23,950.0 | 24,650.0 | 1,643.4 | 342,800 |
| 2023/01/10 | 23,400.0 | 23,770.0 | 23,100.0 | 23,760.0 | 1,584.0 | 266,400 |
| 2023/01/06 | 22,450.0 | 22,720.0 | 22,240.0 | 22,690.0 | 1,512.7 | 204,600 |
| 2023/01/05 | 22,700.0 | 23,000.0 | 22,550.0 | 22,810.0 | 1,520.7 | 168,500 |
| 2023/01/04 | 23,000.0 | 23,110.0 | 22,430.0 | 22,510.0 | 1,500.7 | 207,400 |
| 2022/12/30 | 23,730.0 | 23,880.0 | 23,300.0 | 23,340.0 | 1,556.0 | 174,300 |
| 2022/12/29 | 22,800.0 | 23,380.0 | 22,800.0 | 23,240.0 | 1,549.4 | 176,600 |
| 2022/12/28 | 23,100.0 | 23,130.0 | 22,750.0 | 22,970.0 | 1,531.4 | 214,200 |
| 2022/12/27 | 23,720.0 | 23,940.0 | 23,440.0 | 23,580.0 | 1,572.0 | 170,300 |
| 2022/12/26 | 23,490.0 | 23,680.0 | 23,340.0 | 23,540.0 | 1,569.4 | 177,900 |
| 2022/12/23 | 23,710.0 | 23,890.0 | 23,300.0 | 23,460.0 | 1,564.0 | 321,500 |
| 2022/12/22 | 24,800.0 | 24,940.0 | 24,410.0 | 24,690.0 | 1,646.0 | 208,900 |
| 2022/12/21 | 25,160.0 | 25,270.0 | 24,060.0 | 24,560.0 | 1,637.4 | 495,600 |
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。
