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) |
|---|---|---|---|---|---|---|
| 2021/08/31 | 24,900.0 | 25,510.0 | 24,850.0 | 25,140.0 | 1,676.0 | 159,000 |
| 2021/08/30 | 24,800.0 | 24,850.0 | 24,150.0 | 24,790.0 | 1,652.7 | 123,400 |
| 2021/08/27 | 24,330.0 | 24,580.0 | 23,980.0 | 24,500.0 | 1,633.4 | 128,500 |
| 2021/08/26 | 24,810.0 | 25,440.0 | 24,230.0 | 24,590.0 | 1,639.4 | 246,900 |
| 2021/08/25 | 24,730.0 | 25,360.0 | 24,300.0 | 24,570.0 | 1,638.0 | 385,500 |
| 2021/08/24 | 23,950.0 | 24,610.0 | 23,900.0 | 24,550.0 | 1,636.7 | 214,800 |
| 2021/08/23 | 22,950.0 | 23,770.0 | 22,820.0 | 23,680.0 | 1,578.7 | 223,000 |
| 2021/08/20 | 21,800.0 | 22,580.0 | 21,790.0 | 22,450.0 | 1,496.7 | 202,700 |
| 2021/08/19 | 21,110.0 | 21,850.0 | 20,950.0 | 21,540.0 | 1,436.0 | 77,900 |
| 2021/08/18 | 20,460.0 | 21,320.0 | 20,450.0 | 21,320.0 | 1,421.4 | 81,300 |
| 2021/08/17 | 20,970.0 | 21,070.0 | 20,420.0 | 20,670.0 | 1,378.0 | 79,600 |
| 2021/08/16 | 21,000.0 | 21,100.0 | 20,680.0 | 20,950.0 | 1,396.7 | 117,000 |
| 2021/08/13 | 21,510.0 | 21,640.0 | 21,120.0 | 21,230.0 | 1,415.4 | 81,200 |
| 2021/08/12 | 21,500.0 | 21,720.0 | 21,320.0 | 21,660.0 | 1,444.0 | 81,900 |
| 2021/08/11 | 21,720.0 | 21,730.0 | 21,080.0 | 21,280.0 | 1,418.7 | 141,400 |
| 2021/08/10 | 22,000.0 | 22,040.0 | 21,680.0 | 21,900.0 | 1,460.0 | 80,700 |
| 2021/08/06 | 21,750.0 | 22,270.0 | 21,500.0 | 21,860.0 | 1,457.4 | 132,800 |
| 2021/08/05 | 21,680.0 | 21,980.0 | 21,430.0 | 21,700.0 | 1,446.7 | 183,900 |
| 2021/08/04 | 20,360.0 | 21,040.0 | 20,240.0 | 20,900.0 | 1,393.4 | 105,200 |
| 2021/08/03 | 20,390.0 | 20,700.0 | 20,200.0 | 20,390.0 | 1,359.4 | 108,800 |
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。
