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) |
|---|---|---|---|---|---|---|
| 2021/07/01 | 17,210.0 | 17,210.0 | 16,910.0 | 16,940.0 | 1,129.3 | 86,500 |
| 2021/06/30 | 16,980.0 | 17,330.0 | 16,950.0 | 17,210.0 | 1,147.3 | 120,800 |
| 2021/06/29 | 16,470.0 | 16,870.0 | 16,470.0 | 16,840.0 | 1,122.7 | 90,000 |
| 2021/06/28 | 16,330.0 | 16,470.0 | 16,250.0 | 16,450.0 | 1,096.7 | 59,700 |
| 2021/06/25 | 16,640.0 | 16,640.0 | 16,250.0 | 16,290.0 | 1,086.0 | 114,600 |
| 2021/06/24 | 16,770.0 | 16,850.0 | 16,510.0 | 16,580.0 | 1,105.3 | 56,200 |
| 2021/06/23 | 16,550.0 | 16,970.0 | 16,540.0 | 16,820.0 | 1,121.3 | 93,400 |
| 2021/06/22 | 16,360.0 | 16,690.0 | 16,200.0 | 16,610.0 | 1,107.3 | 76,400 |
| 2021/06/21 | 16,200.0 | 16,440.0 | 15,950.0 | 16,110.0 | 1,074.0 | 72,200 |
| 2021/06/18 | 16,390.0 | 16,770.0 | 16,390.0 | 16,580.0 | 1,105.3 | 107,300 |
| 2021/06/17 | 16,310.0 | 16,340.0 | 15,880.0 | 16,180.0 | 1,078.7 | 89,800 |
| 2021/06/16 | 16,410.0 | 16,680.0 | 16,300.0 | 16,520.0 | 1,101.3 | 60,100 |
| 2021/06/15 | 16,600.0 | 16,800.0 | 16,520.0 | 16,590.0 | 1,106.0 | 77,200 |
| 2021/06/14 | 16,630.0 | 16,880.0 | 16,460.0 | 16,880.0 | 1,125.3 | 98,000 |
| 2021/06/11 | 16,110.0 | 16,630.0 | 16,110.0 | 16,600.0 | 1,106.7 | 218,800 |
| 2021/06/10 | 15,250.0 | 15,790.0 | 15,150.0 | 15,740.0 | 1,049.3 | 107,500 |
| 2021/06/09 | 15,210.0 | 15,320.0 | 15,060.0 | 15,280.0 | 1,018.7 | 41,100 |
| 2021/06/08 | 15,260.0 | 15,570.0 | 15,260.0 | 15,290.0 | 1,019.3 | 69,300 |
| 2021/06/07 | 14,960.0 | 15,440.0 | 14,910.0 | 15,260.0 | 1,017.3 | 96,300 |
| 2021/06/04 | 14,960.0 | 15,010.0 | 14,680.0 | 14,800.0 | 986.7 | 56,200 |
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。
