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) |
|---|---|---|---|---|---|---|
| 2021/08/02 | 20,480.0 | 20,490.0 | 20,010.0 | 20,160.0 | 1,344.0 | 67,700 |
| 2021/07/30 | 20,250.0 | 20,490.0 | 19,920.0 | 20,080.0 | 1,338.7 | 111,100 |
| 2021/07/29 | 20,400.0 | 20,780.0 | 20,270.0 | 20,590.0 | 1,372.7 | 97,000 |
| 2021/07/28 | 20,500.0 | 20,920.0 | 20,130.0 | 20,300.0 | 1,353.4 | 117,000 |
| 2021/07/27 | 20,380.0 | 20,740.0 | 20,330.0 | 20,720.0 | 1,381.4 | 85,500 |
| 2021/07/26 | 20,510.0 | 20,930.0 | 20,120.0 | 20,240.0 | 1,349.4 | 203,200 |
| 2021/07/21 | 19,760.0 | 20,160.0 | 19,610.0 | 20,110.0 | 1,340.7 | 134,300 |
| 2021/07/20 | 19,310.0 | 19,800.0 | 19,310.0 | 19,480.0 | 1,298.7 | 114,600 |
| 2021/07/19 | 19,270.0 | 19,860.0 | 19,190.0 | 19,440.0 | 1,296.0 | 133,000 |
| 2021/07/16 | 20,010.0 | 20,050.0 | 19,460.0 | 19,520.0 | 1,301.3 | 157,000 |
| 2021/07/15 | 20,710.0 | 20,750.0 | 19,730.0 | 19,840.0 | 1,322.7 | 245,700 |
| 2021/07/14 | 20,860.0 | 21,430.0 | 20,460.0 | 20,720.0 | 1,381.4 | 227,000 |
| 2021/07/13 | 20,680.0 | 21,000.0 | 20,230.0 | 20,660.0 | 1,377.4 | 340,400 |
| 2021/07/12 | 19,700.0 | 20,880.0 | 19,580.0 | 20,680.0 | 1,378.7 | 425,700 |
| 2021/07/09 | 17,300.0 | 19,320.0 | 17,230.0 | 19,300.0 | 1,286.7 | 726,700 |
| 2021/07/08 | 16,880.0 | 16,980.0 | 16,760.0 | 16,760.0 | 1,117.3 | 103,300 |
| 2021/07/07 | 16,930.0 | 17,080.0 | 16,850.0 | 16,920.0 | 1,128.0 | 65,500 |
| 2021/07/06 | 17,000.0 | 17,230.0 | 16,930.0 | 16,930.0 | 1,128.7 | 50,800 |
| 2021/07/05 | 17,350.0 | 17,440.0 | 16,880.0 | 16,930.0 | 1,128.7 | 89,900 |
| 2021/07/02 | 17,100.0 | 17,440.0 | 16,970.0 | 17,290.0 | 1,152.7 | 89,800 |
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。
