1,282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) |
|---|---|---|---|---|---|---|
| 2022/07/26 | 18,780.0 | 19,290.0 | 18,560.0 | 19,290.0 | 1,286.0 | 262,100 |
| 2022/07/25 | 18,800.0 | 19,440.0 | 18,720.0 | 19,110.0 | 1,274.0 | 285,100 |
| 2022/07/22 | 18,980.0 | 19,190.0 | 18,900.0 | 19,050.0 | 1,270.0 | 268,400 |
| 2022/07/21 | 18,580.0 | 18,980.0 | 18,540.0 | 18,880.0 | 1,258.7 | 317,600 |
| 2022/07/20 | 18,700.0 | 18,760.0 | 18,170.0 | 18,500.0 | 1,233.3 | 347,600 |
| 2022/07/19 | 17,770.0 | 18,330.0 | 17,730.0 | 17,950.0 | 1,196.7 | 358,800 |
| 2022/07/15 | 17,350.0 | 18,030.0 | 17,330.0 | 17,930.0 | 1,195.3 | 550,300 |
| 2022/07/14 | 16,960.0 | 17,230.0 | 16,580.0 | 17,020.0 | 1,134.7 | 405,400 |
| 2022/07/13 | 16,950.0 | 17,390.0 | 16,550.0 | 17,110.0 | 1,140.7 | 540,300 |
| 2022/07/12 | 17,120.0 | 17,320.0 | 16,480.0 | 17,250.0 | 1,150.0 | 597,400 |
| 2022/07/11 | 19,550.0 | 19,910.0 | 17,120.0 | 17,240.0 | 1,149.3 | 1,000,900 |
| 2022/07/08 | 18,970.0 | 19,500.0 | 18,400.0 | 19,100.0 | 1,273.3 | 957,200 |
| 2022/07/07 | 20,520.0 | 20,960.0 | 20,290.0 | 20,770.0 | 1,384.7 | 746,700 |
| 2022/07/06 | 19,120.0 | 20,300.0 | 19,120.0 | 20,150.0 | 1,343.4 | 790,400 |
| 2022/07/05 | 18,200.0 | 18,980.0 | 18,160.0 | 18,840.0 | 1,256.0 | 370,000 |
| 2022/07/04 | 17,700.0 | 18,270.0 | 17,280.0 | 18,130.0 | 1,208.7 | 361,400 |
| 2022/07/01 | 17,660.0 | 18,500.0 | 17,300.0 | 17,510.0 | 1,167.3 | 453,300 |
| 2022/06/30 | 18,090.0 | 18,170.0 | 17,600.0 | 17,660.0 | 1,177.3 | 283,000 |
| 2022/06/29 | 17,750.0 | 18,120.0 | 17,700.0 | 18,090.0 | 1,206.0 | 463,000 |
| 2022/06/28 | 18,060.0 | 18,630.0 | 18,060.0 | 18,420.0 | 1,228.0 | 333,600 |
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。
