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) |
|---|---|---|---|---|---|---|
| 2022/03/28 | 20,760.0 | 20,800.0 | 20,320.0 | 20,370.0 | 1,358.0 | 190,700 |
| 2022/03/25 | 21,550.0 | 21,830.0 | 20,580.0 | 20,900.0 | 1,393.4 | 318,500 |
| 2022/03/24 | 20,710.0 | 21,530.0 | 20,450.0 | 21,260.0 | 1,417.4 | 321,200 |
| 2022/03/23 | 19,690.0 | 21,060.0 | 19,410.0 | 20,860.0 | 1,390.7 | 420,300 |
| 2022/03/22 | 19,710.0 | 20,100.0 | 19,210.0 | 19,290.0 | 1,286.0 | 360,100 |
| 2022/03/18 | 19,540.0 | 19,540.0 | 19,170.0 | 19,380.0 | 1,292.0 | 326,300 |
| 2022/03/17 | 20,110.0 | 20,160.0 | 19,310.0 | 19,340.0 | 1,289.3 | 395,400 |
| 2022/03/16 | 19,700.0 | 19,700.0 | 18,650.0 | 19,340.0 | 1,289.3 | 314,900 |
| 2022/03/15 | 19,030.0 | 19,510.0 | 18,610.0 | 19,140.0 | 1,276.0 | 310,800 |
| 2022/03/14 | 20,060.0 | 20,190.0 | 19,290.0 | 19,430.0 | 1,295.3 | 281,400 |
| 2022/03/11 | 20,000.0 | 20,440.0 | 19,400.0 | 19,960.0 | 1,330.7 | 381,400 |
| 2022/03/10 | 20,990.0 | 21,050.0 | 20,100.0 | 20,440.0 | 1,362.7 | 391,000 |
| 2022/03/09 | 21,980.0 | 21,990.0 | 19,750.0 | 19,810.0 | 1,320.7 | 488,800 |
| 2022/03/08 | 20,850.0 | 22,400.0 | 20,750.0 | 21,480.0 | 1,432.0 | 522,100 |
| 2022/03/07 | 21,870.0 | 21,930.0 | 20,930.0 | 21,230.0 | 1,415.4 | 404,900 |
| 2022/03/04 | 23,770.0 | 23,890.0 | 22,520.0 | 22,870.0 | 1,524.7 | 463,500 |
| 2022/03/03 | 24,530.0 | 24,810.0 | 23,450.0 | 23,900.0 | 1,593.4 | 409,500 |
| 2022/03/02 | 23,730.0 | 24,680.0 | 23,440.0 | 24,180.0 | 1,612.0 | 577,900 |
| 2022/03/01 | 22,500.0 | 24,370.0 | 22,320.0 | 24,230.0 | 1,615.4 | 585,300 |
| 2022/02/28 | 21,600.0 | 22,450.0 | 21,160.0 | 22,040.0 | 1,469.4 | 533,100 |
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。
