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) |
|---|---|---|---|---|---|---|
| 2021/04/02 | 13,320.0 | 13,470.0 | 13,290.0 | 13,330.0 | 888.7 | 57,500 |
| 2021/04/01 | 13,200.0 | 13,430.0 | 13,070.0 | 13,280.0 | 885.3 | 72,700 |
| 2021/03/31 | 12,650.0 | 13,200.0 | 12,650.0 | 13,090.0 | 872.7 | 137,300 |
| 2021/03/30 | 13,510.0 | 13,560.0 | 12,480.0 | 12,600.0 | 840.0 | 171,200 |
| 2021/03/29 | 13,180.0 | 13,510.0 | 13,100.0 | 13,510.0 | 900.7 | 158,200 |
| 2021/03/26 | 12,880.0 | 13,160.0 | 12,780.0 | 13,050.0 | 870.0 | 72,300 |
| 2021/03/25 | 12,310.0 | 12,870.0 | 12,220.0 | 12,810.0 | 854.0 | 83,600 |
| 2021/03/24 | 12,510.0 | 12,790.0 | 12,380.0 | 12,540.0 | 836.0 | 86,500 |
| 2021/03/23 | 12,990.0 | 13,170.0 | 12,820.0 | 12,820.0 | 854.7 | 76,600 |
| 2021/03/22 | 13,070.0 | 13,080.0 | 12,680.0 | 12,750.0 | 850.0 | 93,800 |
| 2021/03/19 | 12,620.0 | 13,060.0 | 12,570.0 | 12,910.0 | 860.7 | 109,500 |
| 2021/03/18 | 12,780.0 | 13,130.0 | 12,780.0 | 12,900.0 | 860.0 | 127,500 |
| 2021/03/17 | 12,560.0 | 12,790.0 | 12,540.0 | 12,690.0 | 846.0 | 76,400 |
| 2021/03/16 | 12,150.0 | 12,620.0 | 12,140.0 | 12,600.0 | 840.0 | 108,400 |
| 2021/03/15 | 12,150.0 | 12,310.0 | 11,860.0 | 12,010.0 | 800.7 | 127,100 |
| 2021/03/12 | 12,000.0 | 12,370.0 | 11,930.0 | 12,370.0 | 824.7 | 110,200 |
| 2021/03/11 | 11,600.0 | 11,870.0 | 11,460.0 | 11,810.0 | 787.3 | 96,600 |
| 2021/03/10 | 11,990.0 | 12,140.0 | 11,710.0 | 11,770.0 | 784.7 | 157,800 |
| 2021/03/09 | 11,800.0 | 11,950.0 | 11,420.0 | 11,560.0 | 770.7 | 171,600 |
| 2021/03/08 | 12,530.0 | 12,590.0 | 11,850.0 | 12,040.0 | 802.7 | 130,000 |
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。
