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) |
|---|---|---|---|---|---|---|
| 2022/09/22 | 18,570.0 | 19,090.0 | 18,390.0 | 18,930.0 | 1,262.0 | 216,000 |
| 2022/09/21 | 19,710.0 | 19,790.0 | 18,760.0 | 18,950.0 | 1,263.3 | 266,000 |
| 2022/09/20 | 19,840.0 | 20,270.0 | 19,660.0 | 19,920.0 | 1,328.0 | 177,200 |
| 2022/09/16 | 20,040.0 | 20,160.0 | 19,760.0 | 19,840.0 | 1,322.7 | 191,000 |
| 2022/09/15 | 20,310.0 | 20,700.0 | 20,020.0 | 20,330.0 | 1,355.4 | 225,300 |
| 2022/09/14 | 20,150.0 | 20,350.0 | 19,820.0 | 20,190.0 | 1,346.0 | 240,600 |
| 2022/09/13 | 20,850.0 | 21,280.0 | 20,700.0 | 20,890.0 | 1,392.7 | 177,000 |
| 2022/09/12 | 20,840.0 | 20,890.0 | 20,280.0 | 20,720.0 | 1,381.4 | 159,700 |
| 2022/09/09 | 19,700.0 | 20,620.0 | 19,700.0 | 20,470.0 | 1,364.7 | 289,700 |
| 2022/09/08 | 20,100.0 | 20,330.0 | 19,540.0 | 19,690.0 | 1,312.7 | 201,000 |
| 2022/09/07 | 19,830.0 | 20,000.0 | 19,400.0 | 19,790.0 | 1,319.3 | 204,300 |
| 2022/09/06 | 19,810.0 | 20,180.0 | 19,640.0 | 19,830.0 | 1,322.0 | 182,100 |
| 2022/09/05 | 19,370.0 | 19,860.0 | 19,260.0 | 19,750.0 | 1,316.7 | 150,000 |
| 2022/09/02 | 19,920.0 | 19,990.0 | 19,330.0 | 19,460.0 | 1,297.3 | 207,800 |
| 2022/09/01 | 19,970.0 | 20,230.0 | 19,800.0 | 19,800.0 | 1,320.0 | 176,200 |
| 2022/08/31 | 19,650.0 | 20,330.0 | 19,610.0 | 20,290.0 | 1,352.7 | 225,900 |
| 2022/08/30 | 19,650.0 | 19,960.0 | 19,440.0 | 19,960.0 | 1,330.7 | 190,000 |
| 2022/08/29 | 19,580.0 | 19,870.0 | 19,430.0 | 19,490.0 | 1,299.3 | 219,500 |
| 2022/08/26 | 20,800.0 | 20,850.0 | 20,240.0 | 20,580.0 | 1,372.0 | 168,700 |
| 2022/08/25 | 20,220.0 | 20,860.0 | 20,220.0 | 20,430.0 | 1,362.0 | 203,200 |
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。
