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) |
|---|---|---|---|---|---|---|
| 2022/12/21 | 25,160.0 | 25,270.0 | 24,060.0 | 24,560.0 | 1,637.4 | 495,600 |
| 2022/12/20 | 26,370.0 | 26,540.0 | 24,420.0 | 24,810.0 | 1,654.0 | 599,600 |
| 2022/12/19 | 26,190.0 | 26,990.0 | 26,070.0 | 26,450.0 | 1,763.4 | 339,700 |
| 2022/12/16 | 27,210.0 | 27,400.0 | 26,450.0 | 26,630.0 | 1,775.4 | 423,500 |
| 2022/12/15 | 29,020.0 | 29,020.0 | 27,950.0 | 28,090.0 | 1,872.7 | 360,700 |
| 2022/12/14 | 29,050.0 | 29,340.0 | 28,520.0 | 29,260.0 | 1,950.7 | 234,100 |
| 2022/12/13 | 29,190.0 | 29,430.0 | 28,630.0 | 28,700.0 | 1,913.4 | 176,500 |
| 2022/12/12 | 28,120.0 | 28,880.0 | 27,960.0 | 28,770.0 | 1,918.0 | 210,700 |
| 2022/12/09 | 28,550.0 | 28,760.0 | 27,950.0 | 28,690.0 | 1,912.7 | 266,000 |
| 2022/12/08 | 28,150.0 | 28,340.0 | 27,470.0 | 27,810.0 | 1,854.0 | 333,800 |
| 2022/12/07 | 27,740.0 | 28,450.0 | 27,720.0 | 28,140.0 | 1,876.0 | 404,800 |
| 2022/12/06 | 28,700.0 | 29,330.0 | 28,270.0 | 28,720.0 | 1,914.7 | 407,600 |
| 2022/12/05 | 29,210.0 | 29,700.0 | 28,900.0 | 29,480.0 | 1,965.4 | 272,700 |
| 2022/12/02 | 29,280.0 | 29,560.0 | 28,900.0 | 28,900.0 | 1,926.7 | 225,600 |
| 2022/12/01 | 30,000.0 | 30,350.0 | 28,840.0 | 29,370.0 | 1,958.0 | 459,900 |
| 2022/11/30 | 28,640.0 | 28,900.0 | 28,350.0 | 28,870.0 | 1,924.7 | 416,500 |
| 2022/11/29 | 28,030.0 | 29,150.0 | 27,970.0 | 28,840.0 | 1,922.7 | 296,000 |
| 2022/11/28 | 28,720.0 | 28,910.0 | 28,300.0 | 28,480.0 | 1,898.7 | 246,400 |
| 2022/11/25 | 28,500.0 | 29,030.0 | 28,340.0 | 28,910.0 | 1,927.4 | 282,700 |
| 2022/11/24 | 28,220.0 | 29,390.0 | 28,220.0 | 28,380.0 | 1,892.0 | 446,100 |
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。
