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) |
|---|---|---|---|---|---|---|
| 2022/11/21 | 27,080.0 | 27,340.0 | 26,850.0 | 27,330.0 | 1,822.0 | 294,900 |
| 2022/11/18 | 27,020.0 | 27,810.0 | 26,980.0 | 27,140.0 | 1,809.4 | 374,300 |
| 2022/11/17 | 27,410.0 | 27,660.0 | 26,940.0 | 27,250.0 | 1,816.7 | 307,200 |
| 2022/11/16 | 27,570.0 | 28,110.0 | 26,920.0 | 27,910.0 | 1,860.7 | 431,800 |
| 2022/11/15 | 27,040.0 | 27,310.0 | 26,520.0 | 26,830.0 | 1,788.7 | 406,500 |
| 2022/11/14 | 26,510.0 | 27,770.0 | 26,380.0 | 27,210.0 | 1,814.0 | 731,100 |
| 2022/11/11 | 24,100.0 | 26,550.0 | 24,010.0 | 26,510.0 | 1,767.4 | 675,300 |
| 2022/11/10 | 22,590.0 | 22,940.0 | 22,520.0 | 22,890.0 | 1,526.0 | 157,100 |
| 2022/11/09 | 23,400.0 | 23,610.0 | 22,850.0 | 22,850.0 | 1,523.4 | 219,700 |
| 2022/11/08 | 22,370.0 | 23,170.0 | 22,340.0 | 23,170.0 | 1,544.7 | 241,600 |
| 2022/11/07 | 22,200.0 | 22,300.0 | 21,540.0 | 22,300.0 | 1,486.7 | 278,700 |
| 2022/11/04 | 22,290.0 | 22,580.0 | 22,190.0 | 22,260.0 | 1,484.0 | 242,200 |
| 2022/11/02 | 23,060.0 | 23,280.0 | 22,610.0 | 22,790.0 | 1,519.4 | 301,100 |
| 2022/11/01 | 23,500.0 | 23,770.0 | 23,210.0 | 23,470.0 | 1,564.7 | 213,800 |
| 2022/10/31 | 23,300.0 | 23,480.0 | 22,810.0 | 23,310.0 | 1,554.0 | 356,200 |
| 2022/10/28 | 22,130.0 | 23,110.0 | 22,020.0 | 23,000.0 | 1,533.4 | 474,400 |
| 2022/10/27 | 21,910.0 | 22,320.0 | 21,760.0 | 22,230.0 | 1,482.0 | 258,800 |
| 2022/10/26 | 21,500.0 | 22,280.0 | 21,400.0 | 22,060.0 | 1,470.7 | 487,800 |
| 2022/10/25 | 21,190.0 | 21,320.0 | 20,760.0 | 21,110.0 | 1,407.4 | 348,500 |
| 2022/10/24 | 19,780.0 | 21,050.0 | 19,650.0 | 21,040.0 | 1,402.7 | 544,800 |
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。
