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) |
|---|---|---|---|---|---|---|
| 2021/05/06 | 16,020.0 | 16,350.0 | 15,720.0 | 15,820.0 | 1,054.7 | 185,100 |
| 2021/04/30 | 15,530.0 | 16,000.0 | 15,340.0 | 16,000.0 | 1,066.7 | 166,800 |
| 2021/04/28 | 15,580.0 | 15,850.0 | 15,480.0 | 15,740.0 | 1,049.3 | 284,500 |
| 2021/04/27 | 15,590.0 | 15,970.0 | 15,460.0 | 15,830.0 | 1,055.3 | 237,800 |
| 2021/04/26 | 14,820.0 | 15,400.0 | 14,790.0 | 15,400.0 | 1,026.7 | 219,600 |
| 2021/04/23 | 14,340.0 | 14,760.0 | 14,330.0 | 14,650.0 | 976.7 | 144,800 |
| 2021/04/22 | 14,310.0 | 14,560.0 | 14,240.0 | 14,310.0 | 954.0 | 124,500 |
| 2021/04/21 | 14,350.0 | 14,600.0 | 14,180.0 | 14,220.0 | 948.0 | 144,100 |
| 2021/04/20 | 14,650.0 | 14,830.0 | 14,460.0 | 14,650.0 | 976.7 | 143,600 |
| 2021/04/19 | 14,810.0 | 15,200.0 | 14,670.0 | 14,950.0 | 996.7 | 146,500 |
| 2021/04/16 | 15,000.0 | 15,230.0 | 14,800.0 | 14,880.0 | 992.0 | 180,000 |
| 2021/04/15 | 14,510.0 | 14,950.0 | 14,460.0 | 14,940.0 | 996.0 | 235,700 |
| 2021/04/14 | 14,150.0 | 14,950.0 | 14,150.0 | 14,840.0 | 989.3 | 297,300 |
| 2021/04/13 | 14,000.0 | 14,550.0 | 14,000.0 | 14,040.0 | 936.0 | 232,300 |
| 2021/04/12 | 15,100.0 | 15,150.0 | 13,800.0 | 13,820.0 | 921.3 | 458,500 |
| 2021/04/09 | 14,400.0 | 15,160.0 | 14,200.0 | 15,000.0 | 1,000.0 | 718,200 |
| 2021/04/08 | 13,860.0 | 14,060.0 | 13,460.0 | 13,480.0 | 898.7 | 175,400 |
| 2021/04/07 | 13,590.0 | 13,950.0 | 13,500.0 | 13,830.0 | 922.0 | 140,800 |
| 2021/04/06 | 13,480.0 | 13,720.0 | 13,250.0 | 13,500.0 | 900.0 | 108,900 |
| 2021/04/05 | 13,350.0 | 13,430.0 | 13,220.0 | 13,370.0 | 891.3 | 58,500 |
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。
