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) |
|---|---|---|---|---|---|---|
| 2021/10/28 | 25,160.0 | 25,580.0 | 25,060.0 | 25,260.0 | 1,684.0 | 252,100 |
| 2021/10/27 | 25,170.0 | 25,470.0 | 24,940.0 | 25,250.0 | 1,683.4 | 148,200 |
| 2021/10/26 | 24,920.0 | 25,190.0 | 24,410.0 | 25,180.0 | 1,678.7 | 192,000 |
| 2021/10/25 | 23,270.0 | 24,670.0 | 23,140.0 | 24,540.0 | 1,636.0 | 184,100 |
| 2021/10/22 | 24,120.0 | 24,680.0 | 23,620.0 | 23,770.0 | 1,584.7 | 198,600 |
| 2021/10/21 | 24,050.0 | 24,730.0 | 23,850.0 | 24,250.0 | 1,616.7 | 170,000 |
| 2021/10/20 | 24,860.0 | 25,150.0 | 24,190.0 | 24,450.0 | 1,630.0 | 168,100 |
| 2021/10/19 | 24,150.0 | 25,400.0 | 24,030.0 | 24,710.0 | 1,647.4 | 267,300 |
| 2021/10/18 | 25,280.0 | 25,500.0 | 24,020.0 | 24,360.0 | 1,624.0 | 346,300 |
| 2021/10/15 | 23,640.0 | 25,280.0 | 23,070.0 | 25,230.0 | 1,682.0 | 436,600 |
| 2021/10/14 | 24,520.0 | 24,730.0 | 23,510.0 | 23,550.0 | 1,570.0 | 417,200 |
| 2021/10/13 | 24,000.0 | 24,670.0 | 23,310.0 | 24,030.0 | 1,602.0 | 828,800 |
| 2021/10/12 | 22,260.0 | 22,400.0 | 21,610.0 | 21,850.0 | 1,456.7 | 227,700 |
| 2021/10/11 | 22,250.0 | 22,790.0 | 21,750.0 | 22,490.0 | 1,499.4 | 216,300 |
| 2021/10/08 | 22,600.0 | 22,830.0 | 21,980.0 | 22,170.0 | 1,478.0 | 224,600 |
| 2021/10/07 | 21,840.0 | 22,780.0 | 21,570.0 | 21,990.0 | 1,466.0 | 273,800 |
| 2021/10/06 | 22,250.0 | 22,630.0 | 21,010.0 | 21,340.0 | 1,422.7 | 305,900 |
| 2021/10/05 | 21,300.0 | 21,940.0 | 20,880.0 | 21,500.0 | 1,433.4 | 428,900 |
| 2021/10/04 | 23,440.0 | 23,530.0 | 22,220.0 | 22,620.0 | 1,508.0 | 333,900 |
| 2021/10/01 | 23,560.0 | 24,380.0 | 23,360.0 | 23,630.0 | 1,575.4 | 295,100 |
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。
