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) |
|---|---|---|---|---|---|---|
| 2021/06/03 | 14,760.0 | 15,220.0 | 14,590.0 | 15,130.0 | 1,008.7 | 106,000 |
| 2021/06/02 | 15,090.0 | 15,090.0 | 14,710.0 | 14,760.0 | 984.0 | 94,800 |
| 2021/06/01 | 15,380.0 | 15,390.0 | 15,010.0 | 15,090.0 | 1,006.0 | 73,200 |
| 2021/05/31 | 15,370.0 | 15,680.0 | 15,350.0 | 15,490.0 | 1,032.7 | 66,900 |
| 2021/05/28 | 15,290.0 | 15,520.0 | 15,250.0 | 15,310.0 | 1,020.7 | 93,100 |
| 2021/05/27 | 15,700.0 | 15,760.0 | 15,120.0 | 15,380.0 | 1,025.3 | 103,800 |
| 2021/05/26 | 15,250.0 | 15,700.0 | 15,240.0 | 15,590.0 | 1,039.3 | 102,400 |
| 2021/05/25 | 15,140.0 | 15,340.0 | 15,020.0 | 15,260.0 | 1,017.3 | 80,100 |
| 2021/05/24 | 15,080.0 | 15,270.0 | 14,960.0 | 15,140.0 | 1,009.3 | 78,400 |
| 2021/05/21 | 14,700.0 | 15,180.0 | 14,640.0 | 15,130.0 | 1,008.7 | 115,500 |
| 2021/05/20 | 14,370.0 | 14,580.0 | 14,250.0 | 14,440.0 | 962.7 | 63,600 |
| 2021/05/19 | 13,920.0 | 14,330.0 | 13,850.0 | 14,200.0 | 946.7 | 68,400 |
| 2021/05/18 | 14,000.0 | 14,070.0 | 13,710.0 | 14,040.0 | 936.0 | 122,700 |
| 2021/05/17 | 14,730.0 | 14,830.0 | 13,750.0 | 14,070.0 | 938.0 | 103,500 |
| 2021/05/14 | 14,200.0 | 14,580.0 | 14,070.0 | 14,570.0 | 971.3 | 112,700 |
| 2021/05/13 | 14,870.0 | 14,890.0 | 14,300.0 | 14,350.0 | 956.7 | 134,300 |
| 2021/05/12 | 15,300.0 | 15,440.0 | 14,870.0 | 15,050.0 | 1,003.3 | 142,600 |
| 2021/05/11 | 15,120.0 | 15,300.0 | 14,840.0 | 14,910.0 | 994.0 | 112,300 |
| 2021/05/10 | 15,550.0 | 15,550.0 | 15,160.0 | 15,370.0 | 1,024.7 | 102,500 |
| 2021/05/07 | 15,560.0 | 15,830.0 | 15,370.0 | 15,560.0 | 1,037.3 | 119,000 |
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。
