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) |
|---|---|---|---|---|---|---|
| 2022/02/28 | 21,600.0 | 22,450.0 | 21,160.0 | 22,040.0 | 1,469.4 | 533,100 |
| 2022/02/25 | 20,940.0 | 21,830.0 | 20,740.0 | 21,760.0 | 1,450.7 | 495,800 |
| 2022/02/24 | 20,220.0 | 20,650.0 | 19,750.0 | 20,020.0 | 1,334.7 | 414,200 |
| 2022/02/22 | 19,500.0 | 20,830.0 | 19,500.0 | 20,400.0 | 1,360.0 | 440,900 |
| 2022/02/21 | 19,120.0 | 20,100.0 | 19,010.0 | 19,920.0 | 1,328.0 | 293,700 |
| 2022/02/18 | 19,070.0 | 19,930.0 | 18,950.0 | 19,830.0 | 1,322.0 | 336,800 |
| 2022/02/17 | 20,450.0 | 20,570.0 | 19,670.0 | 19,770.0 | 1,318.0 | 280,800 |
| 2022/02/16 | 20,900.0 | 21,090.0 | 20,200.0 | 20,440.0 | 1,362.7 | 308,100 |
| 2022/02/15 | 19,980.0 | 20,670.0 | 19,500.0 | 20,230.0 | 1,348.7 | 373,800 |
| 2022/02/14 | 20,510.0 | 20,780.0 | 19,830.0 | 19,970.0 | 1,331.3 | 374,500 |
| 2022/02/10 | 21,320.0 | 21,710.0 | 20,800.0 | 21,470.0 | 1,431.4 | 512,400 |
| 2022/02/09 | 20,030.0 | 20,860.0 | 19,600.0 | 20,710.0 | 1,380.7 | 448,100 |
| 2022/02/08 | 20,350.0 | 20,710.0 | 19,510.0 | 19,580.0 | 1,305.3 | 475,200 |
| 2022/02/07 | 20,890.0 | 21,160.0 | 19,980.0 | 20,500.0 | 1,366.7 | 384,400 |
| 2022/02/04 | 20,350.0 | 20,600.0 | 19,750.0 | 20,510.0 | 1,367.4 | 389,100 |
| 2022/02/03 | 20,230.0 | 21,080.0 | 20,100.0 | 20,400.0 | 1,360.0 | 544,800 |
| 2022/02/02 | 19,690.0 | 21,100.0 | 19,540.0 | 21,070.0 | 1,404.7 | 592,400 |
| 2022/02/01 | 19,560.0 | 20,540.0 | 19,380.0 | 19,510.0 | 1,300.7 | 870,900 |
| 2022/01/31 | 17,400.0 | 18,980.0 | 17,280.0 | 18,760.0 | 1,250.7 | 546,400 |
| 2022/01/28 | 16,860.0 | 17,570.0 | 16,410.0 | 17,240.0 | 1,149.3 | 542,600 |
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。
