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) |
|---|---|---|---|---|---|---|
| 2021/12/27 | 24,600.0 | 24,600.0 | 23,860.0 | 23,910.0 | 1,594.0 | 108,300 |
| 2021/12/24 | 24,420.0 | 24,740.0 | 24,310.0 | 24,390.0 | 1,626.0 | 67,800 |
| 2021/12/23 | 24,400.0 | 24,650.0 | 24,210.0 | 24,500.0 | 1,633.4 | 108,800 |
| 2021/12/22 | 23,520.0 | 24,180.0 | 23,410.0 | 24,040.0 | 1,602.7 | 97,100 |
| 2021/12/21 | 23,200.0 | 23,500.0 | 22,610.0 | 23,390.0 | 1,559.4 | 101,100 |
| 2021/12/20 | 22,880.0 | 23,310.0 | 22,820.0 | 23,070.0 | 1,538.0 | 126,300 |
| 2021/12/17 | 23,150.0 | 23,400.0 | 22,810.0 | 22,960.0 | 1,530.7 | 144,900 |
| 2021/12/16 | 24,600.0 | 24,650.0 | 23,900.0 | 23,960.0 | 1,597.4 | 82,700 |
| 2021/12/15 | 23,160.0 | 23,880.0 | 23,010.0 | 23,750.0 | 1,583.4 | 85,400 |
| 2021/12/14 | 24,000.0 | 24,130.0 | 23,620.0 | 23,660.0 | 1,577.4 | 72,100 |
| 2021/12/13 | 23,880.0 | 24,300.0 | 23,790.0 | 24,140.0 | 1,609.4 | 94,200 |
| 2021/12/10 | 24,190.0 | 24,190.0 | 23,530.0 | 23,620.0 | 1,574.7 | 115,500 |
| 2021/12/09 | 24,890.0 | 24,970.0 | 24,440.0 | 24,640.0 | 1,642.7 | 98,100 |
| 2021/12/08 | 25,380.0 | 25,600.0 | 24,580.0 | 24,680.0 | 1,645.4 | 148,000 |
| 2021/12/07 | 24,240.0 | 24,720.0 | 23,880.0 | 24,710.0 | 1,647.4 | 167,800 |
| 2021/12/06 | 24,340.0 | 24,340.0 | 23,260.0 | 23,540.0 | 1,569.4 | 168,300 |
| 2021/12/03 | 24,600.0 | 24,860.0 | 24,040.0 | 24,730.0 | 1,648.7 | 153,300 |
| 2021/12/02 | 24,910.0 | 25,440.0 | 24,350.0 | 24,400.0 | 1,626.7 | 167,300 |
| 2021/12/01 | 25,710.0 | 25,770.0 | 24,860.0 | 25,310.0 | 1,687.4 | 115,000 |
| 2021/11/30 | 26,290.0 | 26,600.0 | 25,010.0 | 25,320.0 | 1,688.0 | 229,500 |
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。
