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) |
|---|---|---|---|---|---|---|
| 2022/05/30 | 19,130.0 | 20,570.0 | 18,970.0 | 20,500.0 | 1,366.7 | 762,200 |
| 2022/05/27 | 19,020.0 | 19,060.0 | 18,460.0 | 18,620.0 | 1,241.3 | 288,100 |
| 2022/05/26 | 18,450.0 | 18,940.0 | 18,240.0 | 18,290.0 | 1,219.3 | 271,300 |
| 2022/05/25 | 19,050.0 | 19,050.0 | 18,230.0 | 18,530.0 | 1,235.3 | 418,800 |
| 2022/05/24 | 19,530.0 | 19,650.0 | 19,120.0 | 19,160.0 | 1,277.3 | 248,400 |
| 2022/05/23 | 19,490.0 | 19,950.0 | 19,300.0 | 19,800.0 | 1,320.0 | 300,300 |
| 2022/05/20 | 19,440.0 | 19,470.0 | 18,520.0 | 19,090.0 | 1,272.7 | 459,100 |
| 2022/05/19 | 19,010.0 | 19,520.0 | 18,950.0 | 19,070.0 | 1,271.3 | 483,100 |
| 2022/05/18 | 20,930.0 | 20,990.0 | 19,950.0 | 20,060.0 | 1,337.4 | 453,000 |
| 2022/05/17 | 20,480.0 | 20,790.0 | 20,150.0 | 20,600.0 | 1,373.4 | 239,000 |
| 2022/05/16 | 21,320.0 | 21,820.0 | 20,830.0 | 20,900.0 | 1,393.4 | 388,400 |
| 2022/05/13 | 20,130.0 | 20,690.0 | 19,700.0 | 20,320.0 | 1,354.7 | 437,600 |
| 2022/05/12 | 20,340.0 | 20,510.0 | 19,430.0 | 19,520.0 | 1,301.3 | 478,000 |
| 2022/05/11 | 21,290.0 | 21,710.0 | 20,720.0 | 21,340.0 | 1,422.7 | 285,700 |
| 2022/05/10 | 21,720.0 | 21,850.0 | 20,650.0 | 21,350.0 | 1,423.4 | 436,600 |
| 2022/05/09 | 22,880.0 | 23,270.0 | 21,940.0 | 22,000.0 | 1,466.7 | 320,200 |
| 2022/05/06 | 23,780.0 | 23,910.0 | 22,960.0 | 23,250.0 | 1,550.0 | 330,500 |
| 2022/05/02 | 24,490.0 | 24,700.0 | 23,930.0 | 24,060.0 | 1,604.0 | 241,600 |
| 2022/04/28 | 24,750.0 | 25,170.0 | 24,450.0 | 24,810.0 | 1,654.0 | 306,000 |
| 2022/04/27 | 24,260.0 | 24,910.0 | 23,730.0 | 24,910.0 | 1,660.7 | 526,100 |
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。
