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) |
|---|---|---|---|---|---|---|
| 2022/04/25 | 23,320.0 | 24,550.0 | 23,120.0 | 24,160.0 | 1,610.7 | 498,900 |
| 2022/04/22 | 23,930.0 | 24,140.0 | 23,210.0 | 23,570.0 | 1,571.4 | 354,200 |
| 2022/04/21 | 24,330.0 | 24,870.0 | 23,630.0 | 24,270.0 | 1,618.0 | 429,900 |
| 2022/04/20 | 25,050.0 | 25,190.0 | 24,620.0 | 24,740.0 | 1,649.4 | 294,600 |
| 2022/04/19 | 25,790.0 | 25,800.0 | 24,850.0 | 24,900.0 | 1,660.0 | 345,400 |
| 2022/04/18 | 25,700.0 | 26,290.0 | 24,910.0 | 25,530.0 | 1,702.0 | 348,700 |
| 2022/04/15 | 25,190.0 | 25,970.0 | 24,810.0 | 25,910.0 | 1,727.4 | 367,600 |
| 2022/04/14 | 26,440.0 | 26,990.0 | 25,410.0 | 25,870.0 | 1,724.7 | 550,900 |
| 2022/04/13 | 24,430.0 | 26,300.0 | 24,200.0 | 26,150.0 | 1,743.4 | 803,800 |
| 2022/04/12 | 24,550.0 | 25,230.0 | 23,750.0 | 23,950.0 | 1,596.7 | 596,300 |
| 2022/04/11 | 25,480.0 | 25,870.0 | 24,280.0 | 24,430.0 | 1,628.7 | 1,009,900 |
| 2022/04/08 | 22,940.0 | 25,890.0 | 22,800.0 | 25,870.0 | 1,724.7 | 1,684,700 |
| 2022/04/07 | 22,440.0 | 22,710.0 | 22,100.0 | 22,570.0 | 1,504.7 | 393,500 |
| 2022/04/06 | 23,520.0 | 23,590.0 | 22,530.0 | 23,440.0 | 1,562.7 | 356,800 |
| 2022/04/05 | 23,900.0 | 24,050.0 | 23,070.0 | 24,020.0 | 1,601.4 | 391,400 |
| 2022/04/04 | 22,600.0 | 23,560.0 | 22,580.0 | 23,500.0 | 1,566.7 | 299,500 |
| 2022/04/01 | 21,620.0 | 22,840.0 | 21,330.0 | 22,510.0 | 1,500.7 | 348,300 |
| 2022/03/31 | 21,950.0 | 22,070.0 | 21,510.0 | 21,660.0 | 1,444.0 | 195,100 |
| 2022/03/30 | 22,000.0 | 22,130.0 | 21,380.0 | 21,970.0 | 1,464.7 | 295,800 |
| 2022/03/29 | 20,670.0 | 21,580.0 | 20,530.0 | 21,430.0 | 1,428.7 | 274,800 |
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。
