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) |
|---|---|---|---|---|---|---|
| 2022/08/23 | 20,380.0 | 20,420.0 | 19,840.0 | 20,220.0 | 1,348.0 | 255,900 |
| 2022/08/22 | 20,560.0 | 20,850.0 | 20,200.0 | 20,540.0 | 1,369.4 | 238,600 |
| 2022/08/19 | 21,550.0 | 21,710.0 | 20,890.0 | 20,940.0 | 1,396.0 | 232,200 |
| 2022/08/18 | 21,480.0 | 21,510.0 | 21,030.0 | 21,320.0 | 1,421.4 | 208,100 |
| 2022/08/17 | 21,980.0 | 22,060.0 | 21,470.0 | 21,740.0 | 1,449.4 | 244,700 |
| 2022/08/16 | 21,800.0 | 22,430.0 | 21,690.0 | 22,100.0 | 1,473.4 | 253,700 |
| 2022/08/15 | 21,940.0 | 22,180.0 | 21,440.0 | 21,610.0 | 1,440.7 | 224,300 |
| 2022/08/12 | 21,920.0 | 22,120.0 | 21,550.0 | 21,810.0 | 1,454.0 | 302,500 |
| 2022/08/10 | 21,620.0 | 21,740.0 | 21,160.0 | 21,330.0 | 1,422.0 | 229,600 |
| 2022/08/09 | 21,000.0 | 22,250.0 | 20,960.0 | 21,970.0 | 1,464.7 | 329,300 |
| 2022/08/08 | 22,150.0 | 22,150.0 | 21,210.0 | 21,480.0 | 1,432.0 | 386,400 |
| 2022/08/05 | 22,420.0 | 22,650.0 | 22,200.0 | 22,410.0 | 1,494.0 | 234,800 |
| 2022/08/04 | 22,610.0 | 22,800.0 | 21,820.0 | 22,240.0 | 1,482.7 | 434,600 |
| 2022/08/03 | 21,380.0 | 22,440.0 | 21,370.0 | 22,350.0 | 1,490.0 | 467,300 |
| 2022/08/02 | 21,300.0 | 21,510.0 | 20,960.0 | 21,090.0 | 1,406.0 | 313,500 |
| 2022/08/01 | 20,860.0 | 21,530.0 | 20,520.0 | 21,310.0 | 1,420.7 | 449,200 |
| 2022/07/29 | 19,830.0 | 20,740.0 | 19,810.0 | 20,680.0 | 1,378.7 | 438,200 |
| 2022/07/28 | 19,800.0 | 19,890.0 | 19,310.0 | 19,760.0 | 1,317.3 | 299,200 |
| 2022/07/27 | 19,290.0 | 19,670.0 | 19,150.0 | 19,510.0 | 1,300.7 | 233,200 |
| 2022/07/26 | 18,780.0 | 19,290.0 | 18,560.0 | 19,290.0 | 1,286.0 | 262,100 |
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。
