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) |
|---|---|---|---|---|---|---|
| 2021/09/30 | 24,570.0 | 24,640.0 | 23,640.0 | 23,790.0 | 1,586.0 | 325,500 |
| 2021/09/29 | 25,660.0 | 25,930.0 | 24,730.0 | 25,020.0 | 1,668.0 | 302,400 |
| 2021/09/28 | 27,570.0 | 27,570.0 | 26,130.0 | 26,530.0 | 1,768.7 | 219,400 |
| 2021/09/27 | 28,740.0 | 29,040.0 | 27,800.0 | 27,880.0 | 1,858.7 | 177,300 |
| 2021/09/24 | 27,300.0 | 28,360.0 | 27,290.0 | 28,280.0 | 1,885.4 | 170,400 |
| 2021/09/22 | 27,530.0 | 27,650.0 | 26,670.0 | 26,800.0 | 1,786.7 | 197,400 |
| 2021/09/21 | 27,140.0 | 27,650.0 | 27,000.0 | 27,330.0 | 1,822.0 | 132,100 |
| 2021/09/17 | 27,850.0 | 28,410.0 | 27,430.0 | 28,030.0 | 1,868.7 | 295,600 |
| 2021/09/16 | 27,810.0 | 27,980.0 | 27,230.0 | 27,850.0 | 1,856.7 | 182,200 |
| 2021/09/15 | 27,990.0 | 28,690.0 | 27,710.0 | 28,010.0 | 1,867.4 | 259,300 |
| 2021/09/14 | 27,200.0 | 27,640.0 | 26,930.0 | 27,640.0 | 1,842.7 | 163,000 |
| 2021/09/13 | 26,220.0 | 27,110.0 | 26,220.0 | 27,110.0 | 1,807.4 | 115,500 |
| 2021/09/10 | 26,010.0 | 26,440.0 | 25,880.0 | 26,430.0 | 1,762.0 | 161,000 |
| 2021/09/09 | 27,130.0 | 27,240.0 | 25,880.0 | 26,030.0 | 1,735.4 | 298,800 |
| 2021/09/08 | 26,500.0 | 27,590.0 | 26,400.0 | 27,590.0 | 1,839.4 | 165,700 |
| 2021/09/07 | 26,430.0 | 26,590.0 | 26,070.0 | 26,230.0 | 1,748.7 | 122,900 |
| 2021/09/06 | 25,650.0 | 26,140.0 | 25,460.0 | 26,120.0 | 1,741.4 | 157,500 |
| 2021/09/03 | 25,780.0 | 25,990.0 | 25,300.0 | 25,630.0 | 1,708.7 | 142,100 |
| 2021/09/02 | 25,610.0 | 25,880.0 | 25,470.0 | 25,740.0 | 1,716.0 | 111,600 |
| 2021/09/01 | 25,400.0 | 25,500.0 | 24,620.0 | 25,360.0 | 1,690.7 | 132,500 |
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。
