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) |
|---|---|---|---|---|---|---|
| 2022/01/26 | 18,400.0 | 19,230.0 | 18,180.0 | 18,970.0 | 1,264.7 | 419,800 |
| 2022/01/25 | 20,120.0 | 20,400.0 | 18,290.0 | 18,560.0 | 1,237.3 | 620,100 |
| 2022/01/24 | 21,110.0 | 21,200.0 | 19,620.0 | 20,340.0 | 1,356.0 | 778,900 |
| 2022/01/21 | 20,570.0 | 21,490.0 | 20,470.0 | 21,490.0 | 1,432.7 | 716,800 |
| 2022/01/20 | 19,420.0 | 20,940.0 | 19,330.0 | 20,740.0 | 1,382.7 | 621,200 |
| 2022/01/19 | 18,650.0 | 19,670.0 | 18,550.0 | 19,200.0 | 1,280.0 | 505,700 |
| 2022/01/18 | 18,900.0 | 19,860.0 | 18,400.0 | 19,210.0 | 1,280.7 | 720,800 |
| 2022/01/17 | 20,000.0 | 20,350.0 | 19,110.0 | 19,300.0 | 1,286.7 | 882,300 |
| 2022/01/14 | 17,760.0 | 18,130.0 | 17,280.0 | 17,780.0 | 1,185.3 | 356,200 |
| 2022/01/13 | 18,860.0 | 18,920.0 | 17,910.0 | 17,950.0 | 1,196.7 | 217,100 |
| 2022/01/12 | 18,710.0 | 19,450.0 | 18,530.0 | 19,190.0 | 1,279.3 | 289,300 |
| 2022/01/11 | 18,350.0 | 18,630.0 | 18,010.0 | 18,250.0 | 1,216.7 | 254,300 |
| 2022/01/07 | 18,510.0 | 18,680.0 | 17,560.0 | 18,170.0 | 1,211.3 | 398,400 |
| 2022/01/06 | 18,020.0 | 18,880.0 | 17,540.0 | 18,110.0 | 1,207.3 | 618,200 |
| 2022/01/05 | 22,700.0 | 22,700.0 | 19,950.0 | 20,100.0 | 1,340.0 | 422,900 |
| 2022/01/04 | 24,010.0 | 24,170.0 | 23,310.0 | 23,700.0 | 1,580.0 | 94,500 |
| 2021/12/30 | 23,480.0 | 23,890.0 | 23,270.0 | 23,860.0 | 1,590.7 | 80,800 |
| 2021/12/29 | 24,000.0 | 24,020.0 | 23,370.0 | 23,750.0 | 1,583.4 | 84,900 |
| 2021/12/28 | 24,200.0 | 24,290.0 | 23,870.0 | 24,000.0 | 1,600.0 | 79,700 |
| 2021/12/27 | 24,600.0 | 24,600.0 | 23,860.0 | 23,910.0 | 1,594.0 | 108,300 |
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。
