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) |
|---|---|---|---|---|---|---|
| 2021/11/29 | 24,880.0 | 26,410.0 | 24,850.0 | 25,400.0 | 1,693.4 | 177,800 |
| 2021/11/26 | 25,270.0 | 25,590.0 | 24,860.0 | 25,380.0 | 1,692.0 | 133,100 |
| 2021/11/25 | 26,410.0 | 26,570.0 | 25,160.0 | 25,380.0 | 1,692.0 | 198,000 |
| 2021/11/24 | 28,970.0 | 28,980.0 | 25,650.0 | 25,700.0 | 1,713.4 | 367,500 |
| 2021/11/22 | 28,650.0 | 29,490.0 | 28,620.0 | 29,470.0 | 1,964.7 | 103,800 |
| 2021/11/19 | 28,630.0 | 29,040.0 | 28,160.0 | 28,680.0 | 1,912.0 | 102,400 |
| 2021/11/18 | 29,420.0 | 29,580.0 | 28,810.0 | 28,820.0 | 1,921.4 | 106,900 |
| 2021/11/17 | 29,170.0 | 29,520.0 | 28,910.0 | 29,360.0 | 1,957.4 | 181,700 |
| 2021/11/16 | 28,900.0 | 29,290.0 | 28,580.0 | 28,670.0 | 1,911.4 | 175,500 |
| 2021/11/15 | 27,730.0 | 28,680.0 | 27,580.0 | 28,640.0 | 1,909.4 | 137,300 |
| 2021/11/12 | 27,750.0 | 27,770.0 | 26,960.0 | 27,580.0 | 1,838.7 | 137,900 |
| 2021/11/11 | 27,300.0 | 27,790.0 | 27,150.0 | 27,420.0 | 1,828.0 | 122,100 |
| 2021/11/10 | 27,690.0 | 28,150.0 | 27,450.0 | 27,620.0 | 1,841.4 | 155,500 |
| 2021/11/09 | 28,180.0 | 28,590.0 | 27,930.0 | 28,170.0 | 1,878.0 | 135,100 |
| 2021/11/08 | 28,420.0 | 28,420.0 | 27,640.0 | 28,180.0 | 1,878.7 | 155,200 |
| 2021/11/05 | 27,540.0 | 28,370.0 | 27,530.0 | 28,240.0 | 1,882.7 | 143,100 |
| 2021/11/04 | 28,240.0 | 28,270.0 | 27,230.0 | 27,470.0 | 1,831.4 | 190,200 |
| 2021/11/02 | 27,220.0 | 28,200.0 | 27,150.0 | 27,740.0 | 1,849.4 | 156,800 |
| 2021/11/01 | 26,900.0 | 27,530.0 | 26,520.0 | 27,520.0 | 1,834.7 | 200,800 |
| 2021/10/29 | 25,350.0 | 26,230.0 | 25,000.0 | 26,150.0 | 1,743.4 | 204,800 |
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。
